CCIH

ChinaCache International Holdings Ltd. American Depositary Shares Historical Stock Prices

$8.31
*  
0.03
0.36%
Get CCIH Alerts
*Delayed - data as of Apr. 28, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-APR-2015 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.35 8.60 8.29 8.31 41,035
04/27/2016 8.3 8.44 8.16 8.34 85,742
04/26/2016 8.27 8.38 8.21 8.23 57,749
04/25/2016 8.47 8.53 8.21 8.27 109,434
04/22/2016 8.75 8.845 8.15 8.47 186,218
04/21/2016 8.94 8.94 8.72 8.79 42,681
04/20/2016 8.91 9.09 8.79 8.91 137,307
04/19/2016 8.92 9.15 8.82 8.95 176,232
04/18/2016 8.88 9.05 8.8 8.86 90,465
04/15/2016 8.98 9.06 8.82 9.01 132,411
04/14/2016 9.04 9.04 8.77 8.94 168,502
04/13/2016 9.31 9.31 8.95 9 352,365
04/12/2016 9.05 9.37 8.95 9.2 208,591
04/11/2016 9.1 9.15 8.89 9 345,034
04/08/2016 9 9.16 8.89 9.02 226,279
04/07/2016 9.3 9.3 8.75 9 243,507
04/06/2016 7.96 9.34 7.83 9.3 479,238
04/05/2016 7.89 8.24 7.85 8 421,713
04/04/2016 8.22 8.34 7.85 7.89 361,495
04/01/2016 7.89 8.38 7.89 8.28 271,380
03/31/2016 7.21 8.1 7.21 7.89 317,440
03/30/2016 7.85 8.12 7.48 7.56 432,541
03/29/2016 8.39 8.395 7.86 7.91 468,179
03/28/2016 8.51 8.95 8.01 8.14 167,933
03/24/2016 8.72 9.11 8.72 8.93 339,761
03/23/2016 9.03 9.47 8.82 8.9 255,472
03/22/2016 9.49 9.75 9.03 9.47 267,526
03/21/2016 9.65 10.48 9.63 9.98 231,864
03/18/2016 9.6 9.65 9.42 9.54 72,546
03/17/2016 9.42 9.77 9.39 9.54 81,914
03/16/2016 9.16 9.5 9.16 9.35 75,959
03/15/2016 9.52 9.62 9.02 9.23 178,579
03/14/2016 8.55 9.9 8.55 9.52 370,366
03/11/2016 8.15 8.69 8.15 8.5 133,400
03/10/2016 8.26 8.26 7.937 8.1 107,800
03/09/2016 8.43 8.49 8.16 8.31 49,628
03/08/2016 8.55 8.68 8.36 8.42 55,738
03/07/2016 8.67 8.67 8.362 8.61 107,903
03/04/2016 8.62 8.82 8.39 8.7 131,607
03/03/2016 8.4 8.75 8.3 8.68 331,399
03/02/2016 7.67 8.692 7.64 8.18 330,725
03/01/2016 7.24 7.65 7.22 7.36 129,508
02/29/2016 7.12 7.22 7.0476 7.14 65,934
02/26/2016 7.08 7.28 7.05 7.14 29,107
02/25/2016 7.15 7.19 6.8304 7.08 47,758
02/24/2016 7.19 7.19 6.65 7.12 156,952
02/23/2016 7.22 7.25 6.84 7.25 37,006
02/22/2016 7.15 7.43 7.12 7.24 51,774
02/19/2016 6.81 7.2912 6.81 7.01 54,099
02/18/2016 6.8 6.89 6.71 6.81 42,343
02/17/2016 6.28 6.9 6.28 6.78 105,186
02/16/2016 7.01 7.14 6.02 6.23 245,445
02/12/2016 7.04 7.04 6.86 6.9 37,260
02/11/2016 6.82 7.0615 6.81 6.89 57,305
02/10/2016 6.76 7.19 6.76 7.01 61,839
02/09/2016 6.74 7.22 6.71 6.73 91,636
02/08/2016 7 7.22 6.87 6.97 81,773
02/05/2016 7.16 7.26 7 7.07 65,454
02/04/2016 7.02 7.23 6.735 7.16 37,289
02/03/2016 7.05 7.05 6.76 7 72,583
02/02/2016 7.39 7.39 6.94 7.04 87,866
02/01/2016 7.4 7.41 6.88 7.4 119,240
01/29/2016 7.11 7.41 7.11 7.31 40,654
01/28/2016 7.09 7.195 6.96 7.09 37,075
01/27/2016 7.08 7.195 6.87 7.01 54,572
01/26/2016 7.17 7.25 6.77 7.07 46,128
01/25/2016 7.11 7.4 6.96 7.13 68,555
01/22/2016 7.2 7.4489 7.02 7.12 86,568
01/21/2016 6.1 7.32 6 7.07 134,601
01/20/2016 6.39 6.39 5.96 6 245,540
01/19/2016 6.61 6.693 6.28 6.43 139,043
01/15/2016 6.49 6.58 6.4 6.5 79,635
01/14/2016 6.59 6.89 6.38 6.55 147,882
01/13/2016 6.94 6.95 6.5 6.54 84,772
01/12/2016 6.79 6.925 6.6 6.88 124,197
01/11/2016 7.08 7.08 6.53 6.69 138,949
01/08/2016 7.01 7.41 7.01 7.24 95,619
01/07/2016 7.42 7.5 6.64 6.99 202,089
01/06/2016 7.48 7.79 7.48 7.7 38,013
01/05/2016 7.78 8.03 7.47 7.62 194,075
01/04/2016 8 8.01 7.61 7.74 173,463
12/31/2015 7.99 8.4 7.99 8.24 87,226
12/30/2015 8.13 8.37 8 8.03 201,070
12/29/2015 8.09 8.17 8.04 8.08 48,411
12/28/2015 8.01 8.345 7.99 8.03 77,927
12/24/2015 8.12 8.335 8.12 8.22 66,022
12/23/2015 8.36 8.43 7.95 8.08 125,536
12/22/2015 7.97 8.5 7.83 8.31 289,831
12/21/2015 8.01 8.335 8.01 8.25 260,623
12/18/2015 7.72 8.37 7.72 7.95 336,009
12/17/2015 7.31 7.8 7.28 7.7 223,764
12/16/2015 6.91 7.61 6.91 7.48 307,803
12/15/2015 6.99 7.15 6.86 7.11 137,166
12/14/2015 6.84 7.02 6.84 6.98 77,337
12/11/2015 6.69 6.91 6.69 6.82 81,906
12/10/2015 6.92 6.9799 6.68 6.8 95,869
12/09/2015 6.85 7.08 6.8 6.92 68,267
12/08/2015 6.82 7.07 6.8 6.92 118,432
12/07/2015 6.96 7.25 6.62 6.85 197,563
12/04/2015 6.5 7.05 6.5 7 198,089
12/03/2015 6.4 7.17 6.11 6.83 313,664
12/02/2015 7.42 7.7 6.8899 7.15 379,795
12/01/2015 7.61 7.72 7.26 7.34 133,120
11/30/2015 8.45 8.64 7.2 7.38 540,606
11/27/2015 8.71 8.71 8.21 8.41 88,525
11/25/2015 8.59 9 8.53 8.87 101,704
11/24/2015 8.66 8.76 8.42 8.76 40,589
11/23/2015 8.75 8.975 8.65 8.74 52,316
11/20/2015 9 9.1 8.61 8.68 131,905
11/19/2015 8.5 9.2 8.5 8.94 164,297
11/18/2015 8.21 8.58 8.21 8.4 48,708
11/17/2015 8.97 8.97 8.22 8.22 122,161
11/16/2015 8.5 9.08 8.5 8.91 69,299
11/13/2015 8.85 9.13 8.57 8.58 176,723
11/12/2015 8.7 9.26 8.67 8.74 112,339
11/11/2015 8.62 8.94 8.43 8.71 119,047
11/10/2015 9.1 9.1 8.49 8.53 180,445
11/09/2015 8.7 9.41 8.7 9.1 122,383
11/06/2015 8.53 8.7 8.47 8.68 73,070
11/05/2015 8.55 8.64 8.25 8.46 95,594
11/04/2015 8.25 8.57 8.111 8.53 193,276
11/03/2015 7.86 8.27 7.86 8.15 148,945
11/02/2015 7.5 7.87 7.41 7.82 168,553
10/30/2015 7.74 7.86 7.51 7.51 57,907
10/29/2015 7.46 7.89 7.46 7.7 122,934
10/28/2015 7.32 7.57 7.198 7.39 82,518
10/27/2015 7.56 7.71 7.18 7.36 112,821
10/26/2015 7.65 7.85 7.38 7.54 167,012
10/23/2015 7.43 7.78 7.335 7.58 112,992
10/22/2015 7.37 7.72 7.32 7.33 138,580
10/21/2015 7.66 7.73 7.35 7.37 112,482
10/20/2015 7.88 8.006 7.56 7.76 118,152
10/19/2015 7.82 8.2301 7.43 7.835 145,029
10/16/2015 7.59 8.19 7.46 8.04 185,012
10/15/2015 7.51 7.82 7.35 7.55 153,661
10/14/2015 7.7 7.82 7.33 7.45 176,518
10/13/2015 7.76 7.79 7.565 7.65 245,109
10/12/2015 7.63 8 7.62 7.74 279,573
10/09/2015 7.76 7.84 7.52 7.58 109,788
10/08/2015 7.65 7.78 7.54 7.7 148,427
10/07/2015 7.78 7.85 7.64 7.73 102,267
10/06/2015 7.57 7.7 7.4711 7.61 94,681
10/05/2015 7.93 7.98 7.3964 7.62 165,866
10/02/2015 7.43 8.05 7.24 7.95 136,328
10/01/2015 7.89 8.05 7.35 7.41 101,415
09/30/2015 7.74 8.1 7.64 7.82 118,012
09/29/2015 7.7 7.88 7.48 7.63 50,384
09/28/2015 7.77 7.84 7.47 7.73 81,074
09/25/2015 7.9 8 7.68 7.77 91,043
09/24/2015 7.5 8 7.32 7.88 125,887
09/23/2015 7.74 7.9 7.51 7.63 133,132
09/22/2015 7.43 8.1 7.43 7.82 148,954
09/21/2015 7.56 7.84 7.3 7.62 110,190
09/18/2015 7.44 7.73 7.44 7.49 148,448
09/17/2015 7.97 7.97 7.54 7.54 106,279
09/16/2015 7.46 8.17 7.46 7.99 71,987
09/15/2015 7.38 7.799 7.2743 7.4 260,116
09/14/2015 7.62 7.62 7.21 7.39 47,185
09/11/2015 8 8.11 7.24 7.65 123,826
09/10/2015 7.72 8.3 7.72 8.09 153,961
09/09/2015 7.67 8.07 7.67 7.77 138,954
09/08/2015 7.41 8.0804 7.41 7.67 164,457
09/04/2015 7.03 7.54 7.03 7.25 169,803
09/03/2015 7.27 7.44 6.89 7.04 166,779
09/02/2015 7.04 7.32 7.04 7.19 76,222
09/01/2015 7 7.71 6.79 7.16 262,933
08/31/2015 7.14 7.55 7.06 7.13 169,927
08/28/2015 6.49 7.44 6.24 7.31 315,921
08/27/2015 6.3 6.99 6.3 6.47 389,581
08/26/2015 6.33 6.57 6.14 6.2 350,943
08/25/2015 6.14 6.65 6.01 6.2 447,852
08/24/2015 5.35 6.57 4.69 5.83 805,021
08/21/2015 7.84 7.865 5.5 5.59 1,962,001
08/20/2015 9.5 9.75 8.33 8.51 251,974
08/19/2015 9.73 9.85 9.55 9.59 69,847
08/18/2015 10.09 10.09 9.75 9.82 115,624
08/17/2015 9.75 10.43 9.7437 10.2 78,169
08/14/2015 9.78 9.98 9.77 9.79 45,580
08/13/2015 9.84 10.14 9.74 9.78 44,323
08/12/2015 9.69 10.17 9.6 9.78 91,539
08/11/2015 10 10.21 9.81 9.82 48,850
08/10/2015 9.74 10.27 9.72 10.18 79,030
08/07/2015 10.05 10.09 9.56 9.66 94,711
08/06/2015 9.89 10.08 9.78 9.96 94,419
08/05/2015 9.89 10.08 9.73 9.84 62,062
08/04/2015 9.7 9.97 9.6759 9.77 50,859
08/03/2015 10.27 10.28 9.56 9.64 169,791
07/31/2015 9.76 10.34 9.76 10.32 128,638
07/30/2015 10.05 10.17 9.82 9.88 59,539
07/29/2015 10.21 10.24 9.91 10.11 150,643
07/28/2015 10.24 10.65 10 10.03 139,259
07/27/2015 10.27 10.4 9.89 10.11 199,539
07/24/2015 10.42 10.81 10.15 10.7 160,102
07/23/2015 10.57 10.71 10.22 10.24 160,697
07/22/2015 10.71 10.71 10.38 10.42 195,381
07/21/2015 10.28 10.84 10.28 10.68 80,554
07/20/2015 10.41 10.56 10.09 10.33 253,314
07/17/2015 10.35 10.87 10.35 10.35 224,321
07/16/2015 10.47 10.66 10.14 10.18 171,596
07/15/2015 10.56 10.7 10.04 10.26 285,330
07/14/2015 10 10.96 10 10.73 251,190
07/13/2015 10.07 10.3 10.03 10.13 205,578
07/10/2015 10.32 10.5342 9.84 9.92 274,267
07/09/2015 10.44 10.6 9.92 10 481,018
07/08/2015 8.25 9.29 8.12 9.11 584,781
07/07/2015 9.86 10 8.71 9.42 902,623
07/06/2015 10.9 10.94 10.32 10.39 504,391
07/02/2015 12.11 12.12 11.19 11.4 388,680
07/01/2015 12.45 12.6 11.91 12.02 198,045
06/30/2015 12.37 12.72 12.33 12.52 189,061
06/29/2015 11.78 12.28 11.69 12.03 382,376
06/26/2015 12.9 12.96 11.85 12.19 308,939
06/25/2015 13.32 13.41 13.03 13.16 184,052
06/24/2015 13.58 13.6297 13.21 13.35 136,280
06/23/2015 13.48 13.87 13.4301 13.55 129,208
06/22/2015 13.15 13.37 13 13.32 147,207
06/19/2015 13.47 13.48 12.81 12.99 284,309
06/18/2015 13.88 13.88 13.43 13.54 139,139
06/17/2015 13.83 14.32 13.77 13.86 322,129
06/16/2015 13.9 13.9 13.18 13.5 327,461
06/15/2015 14.88 15 13.69 13.9 640,216
06/12/2015 14.57 15.49 14.41 15.1 858,525
06/11/2015 14.84 15.68 14.65 14.86 724,802
06/10/2015 12.37 15.56 12.37 15.53 1,632,964
06/09/2015 12.62 12.71 12.3 12.43 169,383
06/08/2015 13.11 13.41 12.64 12.7 102,110
06/05/2015 12.91 13.25 12.81 13.19 120,623
06/04/2015 13.5 13.5 12.85 12.95 155,412
06/03/2015 13.23 13.73 13.17 13.49 260,889
06/02/2015 13.27 13.66 13.25 13.35 164,769
06/01/2015 12.86 13.65 12.86 13.44 269,758
05/29/2015 13 13.55 12.99 13.24 200,332
05/28/2015 12.99 13.76 12.99 13.67 198,189
05/27/2015 14.06 14.36 13.03 13.92 477,836
05/26/2015 13.57 15 13.4 15 488,138
05/22/2015 14.43 14.475 12.69 13.72 623,056
05/21/2015 14.97 15.27 14.45 14.99 305,343
05/20/2015 14.51 15.07 14.51 14.91 190,140
05/19/2015 14.9 15.5 14.1 15 538,338
05/18/2015 14.59 14.66 13.81 14.46 243,155
05/15/2015 14.57 15.31 14.36 14.69 343,467
05/14/2015 14.66 14.66 14.27 14.52 128,513
05/13/2015 14.25 14.68 14.01 14.51 56,352
05/12/2015 14.68 14.9838 14.0413 14.27 122,393
05/11/2015 13.98 15 13.98 14.78 198,160
05/08/2015 14.12 14.34 13.65 13.92 98,086
05/07/2015 13.97 14.26 13.85 13.92 37,451
05/06/2015 14.24 14.24 13.66 14.04 124,385
05/05/2015 14.61 14.68 13.72 14.24 169,896
05/04/2015 14.76 14.97 14.63 14.78 71,640
05/01/2015 14.18 14.75 14.18 14.75 99,522
04/30/2015 15 15.17 14.06 14.09 238,665
04/29/2015 14.38 15.09 14.26 15 192,042
04/28/2015 14.49 14.795 14.09 14.44 113,292
04/27/2015 14.45 15.23 14.31 14.48 273,703
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?