ChinaCache Int Shs Sponsored American Deposit Receipt Repr 16 Shs $12.91

down -0.23


22/9/2014 02:39 PM  |  NASDAQ : CCIH  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCIH historical data

Date Open High Low Close Volume
9/19/201413.1913.4912.8613.14186,688
9/18/201413.1513.4213.0213.17165,173
9/17/201413.0213.2412.9113.18119,444
9/16/201412.4613.5212.3513.17269,578
9/15/201413.1713.1712.4512.61308,415
9/12/201413.3413.4413.0613.17190,579
9/11/201414.0014.2512.9113.43727,244
9/10/201413.5014.3213.4914.22328,914
9/9/201414.8514.9013.2013.46382,016
9/8/201414.4614.9514.4614.83165,131
9/5/201414.1414.4813.9514.43174,524
9/4/201414.1614.5113.9114.10402,179
9/3/201415.0815.1014.1214.26398,088
9/2/201414.4615.0314.4614.87281,100
8/29/201414.8014.9414.3714.56214,450
8/28/201414.6815.6014.5414.78457,606
8/27/201415.7816.0515.1615.24331,675
8/26/201416.0016.3615.6515.94272,454
8/25/201415.8517.1715.8516.31586,485
8/22/201414.4615.8014.4615.65415,613
8/21/201414.6615.0014.3014.52524,007
8/20/201414.0015.2613.8114.98676,544
8/19/201414.4614.6813.8313.96420,865
8/18/201414.3314.7114.1614.62251,113
8/15/201414.0014.5613.8514.01199,769
8/14/201414.0814.1113.6514.00172,754
8/13/201413.7714.1813.7714.01234,632
8/12/201413.9714.1213.6813.80246,521
8/11/201413.1914.0613.1914.00284,365
8/8/201413.5113.5413.1113.22126,786
8/7/201414.0014.2013.4213.42246,915
8/6/201413.3814.1113.2914.03322,191
8/5/201413.7013.7913.2613.47223,708
8/4/201412.9313.7912.9013.74350,682
8/1/201413.0113.0612.3013.01329,924
7/31/201413.4013.4912.6712.99346,037
7/30/201413.3813.5813.2113.49165,836
7/29/201413.1513.3512.9413.28155,549
7/28/201413.1513.3412.6213.14323,816
7/25/201413.3513.5813.0513.09129,409
7/24/201413.4513.6012.9913.30230,377
7/23/201412.7413.4912.7413.44292,580
7/22/201412.4113.2312.4012.76283,302
7/21/201412.0812.5011.8612.27230,279
7/18/201411.7312.3911.7112.07140,965
7/17/201412.0712.3911.5111.90426,484
7/16/201412.7613.1612.1312.19312,341
7/15/201413.2013.7012.7312.81331,093
7/14/201413.2613.5913.2113.26164,400
7/11/201413.0113.3813.0113.19136,152
7/10/201412.7513.3312.0513.10416,044
7/9/201413.4013.6713.0513.25273,030
7/8/201415.1315.1313.1413.44700,363
7/7/201415.7615.7614.3914.60508,163
7/3/201416.0416.1615.0415.60308,219
7/2/201415.7216.7915.4416.04455,891
7/1/201415.9716.1215.5315.73223,595
6/30/201414.8315.8414.8015.64555,001
6/27/201414.6115.0014.5214.67204,149
6/26/201415.1515.4214.7214.85286,614
6/25/201414.5815.3114.4115.15332,926
6/24/201414.7915.6014.2514.27369,730
6/23/201415.0115.7714.4515.42548,624
6/20/201416.8117.0015.3215.41610,782
6/19/201416.9017.4416.0616.83613,693
6/18/201416.2617.5015.8717.101,058,804
6/17/201414.7015.8414.5415.76766,117
6/16/201414.1615.0714.1314.89283,946
6/13/201414.2814.5414.1014.27192,442
6/12/201414.0314.7713.8914.02505,385
6/11/201413.1714.1413.1214.09412,488
6/10/201413.3013.6613.1613.40233,667
6/9/201413.3613.7513.1613.25211,045
6/6/201413.6014.1813.2713.38219,324
6/5/201413.5114.1413.3913.74283,297
6/4/201413.5813.7712.9313.67235,153
6/3/201414.3314.5513.2613.40362,155
6/2/201414.1514.6614.0214.60177,883
5/30/201414.9115.1114.0314.22207,383
5/29/201415.0115.2014.6015.10269,104
5/28/201414.6415.4514.2115.23556,075
5/27/201413.2914.5013.1414.45503,388
5/23/201412.3213.3212.2913.02383,532
5/22/201412.6712.7912.1312.52418,339
5/21/201412.6712.9812.2512.88379,052
5/20/201412.4912.9112.2012.47547,186
5/19/201412.0212.5712.0012.35783,039
5/16/201414.8714.8711.8111.921,234,123
5/15/201414.6914.7413.4414.38596,109
5/14/201413.6514.7413.6514.28331,943
5/13/201413.7713.9513.4013.67243,727
5/12/201412.7714.2712.7713.91626,745
5/9/201412.0313.4712.0312.62363,821
5/8/201413.0013.5612.4412.51466,649
5/7/201414.1914.4812.8113.07635,529
5/6/201415.1715.5814.1514.24527,579
5/5/201414.2015.2914.1115.17401,764
5/2/201413.7114.7213.7014.70243,795
5/1/201413.7714.7113.6813.90277,404
4/30/201414.6014.7113.5113.80664,121
Trading Center