$6.84 -0.11 (%) ChinaCache Int Shs Sponsored American Deposit Receipt Repr 16 Shs - NASDAQ

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCIH historical data

Date Open High Low Close Volume
6/24/20166.656.906.656.8486,743
6/23/20166.806.956.616.9566,498
6/22/20166.626.806.516.7350,057
6/21/20166.836.926.656.6544,643
6/20/20166.806.936.566.8646,796
6/17/20166.746.926.676.7537,970
6/16/20166.957.176.706.8083,088
6/15/20166.807.306.677.09248,017
6/14/20166.706.936.556.71233,303
6/13/20166.486.926.226.79451,486
6/10/20166.997.036.556.63388,809
6/9/20167.157.226.947.01131,476
6/8/20167.287.287.077.26132,800
6/7/20167.207.447.167.30253,173
6/6/20167.077.227.067.2065,989
6/3/20167.017.247.007.12110,830
6/2/20167.177.256.967.1187,533
6/1/20167.207.276.937.20162,756
5/31/20167.207.567.207.25118,087
5/27/20167.177.316.917.24166,385
5/26/20167.007.286.747.14214,688
5/25/20167.747.907.007.00325,835
5/24/20168.458.457.747.80272,037
5/23/20168.278.298.008.20123,739
5/20/20168.518.528.258.34105,824
5/19/20168.708.788.378.54125,782
5/18/20168.658.978.568.77195,997
5/17/20168.359.138.358.73185,786
5/16/20168.218.618.108.42139,684
5/13/20168.148.267.868.09106,721
5/12/20168.668.668.008.21167,996
5/11/20168.808.968.508.66132,599
5/10/20168.909.078.708.78229,942
5/9/20169.039.138.828.98451,655
5/6/20168.979.398.969.13286,892
5/5/20168.439.658.438.96519,151
5/4/20168.188.578.188.3494,175
5/3/20168.368.508.128.2094,614
5/2/20168.368.608.278.4893,558
4/29/20168.318.438.228.2742,921
4/28/20168.358.608.298.3141,398
4/27/20168.308.448.168.3485,742
4/26/20168.278.388.218.2357,749
4/25/20168.478.538.218.27109,434
4/22/20168.758.858.158.47186,218
4/21/20168.948.948.728.7942,681
4/20/20168.919.098.798.91137,307
4/19/20168.929.158.828.95176,232
4/18/20168.889.058.808.8690,465
4/15/20168.989.068.829.01132,411
4/14/20169.049.048.778.94168,502
4/13/20169.319.318.959.00352,365
4/12/20169.059.378.959.20208,591
4/11/20169.109.158.899.00345,034
4/8/20169.009.168.899.02226,279
4/7/20169.309.308.759.00243,507
4/6/20167.969.347.839.30479,238
4/5/20167.898.247.858.00421,713
4/4/20168.228.347.857.89361,495
4/1/20167.898.387.898.28271,380
3/31/20167.218.107.217.89317,440
3/30/20167.858.127.487.56432,541
3/29/20168.398.407.867.91468,179
3/28/20168.518.958.018.14167,933
3/24/20168.729.118.728.93339,761
3/23/20169.039.478.828.90255,472
3/22/20169.499.759.039.47267,526
3/21/20169.6510.489.639.98232,364
3/18/20169.609.659.429.5472,546
3/17/20169.429.779.399.5481,914
3/16/20169.169.509.169.3575,959
3/15/20169.529.629.029.23178,579
3/14/20168.559.908.559.52370,366
3/11/20168.158.698.158.50133,400
3/10/20168.268.267.948.10107,800
3/9/20168.438.498.168.3149,628
3/8/20168.558.688.368.4255,738
3/7/20168.678.678.368.61107,903
3/4/20168.628.828.398.70131,607
3/3/20168.408.758.308.68331,399
3/2/20167.678.697.648.18330,725
3/1/20167.247.657.227.36129,508
2/29/20167.127.227.057.1465,934
2/26/20167.087.287.057.1429,107
2/25/20167.157.196.837.0847,758
2/24/20167.197.196.657.12156,952
2/23/20167.227.256.847.2537,006
2/22/20167.157.437.127.2451,774
2/19/20166.817.296.817.0154,099
2/18/20166.806.896.716.8142,343
2/17/20166.286.906.286.78105,186
2/16/20167.017.146.026.23245,445
2/12/20167.047.046.866.9037,260
2/11/20166.827.066.816.8957,305
2/10/20166.767.196.767.0161,839
2/9/20166.747.226.716.7391,636
2/8/20167.007.226.876.9781,773
2/5/20167.167.267.007.0765,454
2/4/20167.027.236.747.1637,289
2/3/20167.057.056.767.0072,583
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center