CCIH

ChinaCache International Holdings Ltd. Historical Stock Prices

$14.87
*  
0.31
2.13%
Get CCIH Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading CCIH now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  14.46  15.03  14.46  14.87 281,100
08/29/2014 14.8 14.94 14.37 14.56 214,450
08/28/2014 14.68 15.6 14.535 14.78 457,606
08/27/2014 15.78 16.05 15.16 15.24 331,675
08/26/2014 16 16.36 15.65 15.94 272,454
08/25/2014 15.85 17.17 15.85 16.31 586,485
08/22/2014 14.46 15.8 14.46 15.65 415,613
08/21/2014 14.66 15 14.3 14.52 524,007
08/20/2014 14 15.26 13.8101 14.98 676,544
08/19/2014 14.46 14.6775 13.83 13.955 419,915
08/18/2014 14.33 14.7059 14.16 14.62 251,113
08/15/2014 14 14.56 13.85 14.01 199,569
08/14/2014 14.08 14.11 13.651 14 172,754
08/13/2014 13.77 14.1799 13.77 14.01 234,632
08/12/2014 13.97 14.12 13.68 13.8 246,521
08/11/2014 13.19 14.06 13.19 14 284,365
08/08/2014 13.51 13.54 13.11 13.22 126,786
08/07/2014 14 14.2 13.42 13.42 246,915
08/06/2014 13.376 14.11 13.29 14.03 322,191
08/05/2014 13.7 13.79 13.26 13.47 223,708
08/04/2014 12.93 13.79 12.9001 13.74 350,682
08/01/2014 13.01 13.06 12.3 13.01 329,924
07/31/2014 13.4 13.49 12.67 12.99 346,037
07/30/2014 13.38 13.58 13.21 13.49 165,836
07/29/2014 13.15 13.35 12.94 13.28 155,549
07/28/2014 13.15 13.34 12.62 13.14 323,816
07/25/2014 13.35 13.58 13.052 13.09 129,409
07/24/2014 13.45 13.6 12.99 13.3 230,377
07/23/2014 12.74 13.49 12.74 13.44 292,580
07/22/2014 12.41 13.23 12.4 12.76 283,302
07/21/2014 12.08 12.5 11.8601 12.27 230,279
07/18/2014 11.73 12.389 11.71 12.07 140,965
07/17/2014 12.07 12.39 11.511 11.9 426,484
07/16/2014 12.76 13.16 12.13 12.19 312,341
07/15/2014 13.2 13.7 12.73 12.81 331,093
07/14/2014 13.26 13.59 13.21 13.26 164,400
07/11/2014 13.01 13.375 13.01 13.19 136,152
07/10/2014 12.75 13.33 12.05 13.1 416,044
07/09/2014 13.4 13.67 13.0501 13.25 273,030
07/08/2014 15.13 15.13 13.14 13.44 700,363
07/07/2014 15.76 15.76 14.39 14.6 508,163
07/03/2014 16.04 16.16 15.04 15.6 308,219
07/02/2014 15.72 16.79 15.44 16.04 455,891
07/01/2014 15.97 16.12 15.5301 15.73 223,595
06/30/2014 14.83 15.84 14.8 15.64 553,501
06/27/2014 14.61 15 14.5212 14.67 204,149
06/26/2014 15.15 15.42 14.72 14.85 286,614
06/25/2014 14.58 15.31 14.4101 15.15 332,926
06/24/2014 14.79 15.6 14.25 14.27 369,730
06/23/2014 15.01 15.77 14.45 15.42 548,624
06/20/2014 16.81 17 15.32 15.41 610,782
06/19/2014 16.9 17.44 16.06 16.83 613,693
06/18/2014 16.26 17.5 15.87 17.1 1,058,804
06/17/2014 14.7 15.84 14.54 15.76 766,117
06/16/2014 14.16 15.07 14.13 14.89 283,946
06/13/2014 14.28 14.54 14.1 14.27 192,442
06/12/2014 14.03 14.77 13.89 14.02 505,385
06/11/2014 13.17 14.14 13.12 14.09 412,488
06/10/2014 13.3 13.66 13.16 13.4 233,667
06/09/2014 13.36 13.75 13.16 13.25 211,045
06/06/2014 13.6 14.18 13.27 13.38 219,324
06/05/2014 13.51 14.14 13.39 13.74 283,297
06/04/2014 13.58 13.772 12.93 13.67 235,153
06/03/2014 14.33 14.55 13.255 13.4 362,155
06/02/2014 14.15 14.66 14.02 14.6 177,883
05/30/2014 14.91 15.11 14.0323 14.22 207,383
05/29/2014 15.01 15.2 14.6 15.1 269,104
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?