CCIH

ChinaCache International Holdings Ltd. Historical Stock Prices

$13.39
*  
0.11
0.81%
Get CCIH Alerts
*Delayed - data as of Oct. 21, 2014 12:54 ET  -  Find a broker to begin trading CCIH now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CCIH Real Time
 
 
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: 1 Year, From 20-OCT-2013 TO 20-OCT-2014

Date Open High Low Close / Last Volume
12:54  13.60  13.60  13.34  13.39 134,574
10/20/2014 13.3 13.59 13.28 13.5 233,335
10/17/2014 12.75 13.4 12.63 13.27 267,713
10/16/2014 12.21 12.85 12.19 12.65 70,008
10/15/2014 11.72 12.5 11.59 12.42 165,058
10/14/2014 12.08 12.46 11.89 12.04 231,560
10/13/2014 11.8 12.43 11.75 12.02 266,256
10/10/2014 12.09 12.335 11.64 11.79 216,499
10/09/2014 13.21 13.52 12.1104 12.2 504,581
10/08/2014 13.53 13.65 12.751 13.47 459,563
10/07/2014 13.26 13.66 13.1705 13.53 251,371
10/06/2014 13.65 13.69 13.33 13.44 123,375
10/03/2014 13.45 13.9 13.4 13.45 135,217
10/02/2014 13.34 13.61 12.88 13.36 350,342
10/01/2014 13.6 13.79 13.1027 13.34 207,020
09/30/2014 13.57 13.86 13.34 13.78 176,235
09/29/2014 12.89 13.65 12.89 13.61 166,643
09/26/2014 13.25 13.39 13.0001 13.28 117,510
09/25/2014 13.31 13.4 12.85 13.09 160,916
09/24/2014 13.32 13.45 13.1 13.45 152,650
09/23/2014 13.05 13.42 13.01 13.41 126,418
09/22/2014 12.97 13.13 12.57 13.07 157,539
09/19/2014 13.19 13.49 12.86 13.14 186,688
09/18/2014 13.15 13.42 13.02 13.17 165,173
09/17/2014 13.02 13.24 12.91 13.18 119,444
09/16/2014 12.46 13.52 12.35 13.17 269,578
09/15/2014 13.17 13.17 12.45 12.61 308,415
09/12/2014 13.34 13.44 13.06 13.17 190,579
09/11/2014 14 14.25 12.91 13.43 727,244
09/10/2014 13.5 14.32 13.49 14.22 328,914
09/09/2014 14.85 14.9 13.2 13.46 382,016
09/08/2014 14.46 14.95 14.46 14.83 165,131
09/05/2014 14.14 14.48 13.95 14.43 174,524
09/04/2014 14.16 14.51 13.9101 14.1 402,179
09/03/2014 15.08 15.1 14.12 14.26 398,088
09/02/2014 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
05/28/2014 14.64 15.45 14.21 15.23 556,075
05/27/2014 13.29 14.5 13.135 14.45 503,388
05/23/2014 12.32 13.32 12.2901 13.02 383,532
05/22/2014 12.67 12.79 12.13 12.52 418,339
05/21/2014 12.67 12.975 12.25 12.88 379,052
05/20/2014 12.49 12.91 12.2 12.47 547,186
05/19/2014 12.02 12.57 12 12.35 783,039
05/16/2014 14.87 14.87 11.81 11.92 1,234,123
05/15/2014 14.69 14.74 13.44 14.38 596,109
05/14/2014 13.65 14.74 13.65 14.28 331,943
05/13/2014 13.77 13.95 13.395 13.67 243,727
05/12/2014 12.77 14.27 12.77 13.91 626,745
05/09/2014 12.03 13.47 12.03 12.62 363,821
05/08/2014 13 13.56 12.44 12.51 466,649
05/07/2014 14.19 14.48 12.81 13.07 635,529
05/06/2014 15.17 15.58 14.15 14.24 527,579
05/05/2014 14.2 15.29 14.11 15.17 401,764
05/02/2014 13.71 14.72 13.7 14.7 243,295
05/01/2014 13.77 14.7059 13.68 13.9 277,404
04/30/2014 14.6 14.708 13.51 13.8 664,121
04/29/2014 14.41 16.03 14.41 14.83 476,464
04/28/2014 15.18 15.63 13.51 14.02 613,917
04/25/2014 15.5 15.73 14.76 15.06 802,648
04/24/2014 17.1 17.7 15.42 15.53 687,008
04/23/2014 17.31 17.83 16.66 17.04 425,325
04/22/2014 16.22 18.1594 16.22 17.49 495,364
04/21/2014 15.84 16.7199 15.84 16.41 249,550
04/17/2014 15.63 16.5 15.31 16.2 348,966
04/16/2014 15.42 16.28 15.28 15.79 383,711
04/15/2014 15.96 16.7337 13.89 15.12 871,614
04/14/2014 16.38 16.9965 15.61 16.16 466,737
04/11/2014 16.81 17.3999 15.9 16.23 911,067
04/10/2014 19.45 19.6465 17.18 17.33 475,162
04/09/2014 19.94 20.35 18.8 19.34 471,256
04/08/2014 18.78 20.13 18.42 19.42 524,878
04/07/2014 20.5 20.6 18.11 18.76 804,127
04/04/2014 22.15 22.15 20.36 20.74 366,162
04/03/2014 22.66 23.34 20.89 21.47 628,114
04/02/2014 22.11 23.5 21.82 23.17 574,271
04/01/2014 20.6 23.28 20.6 22.73 772,316
03/31/2014 20.41 21.4 19.8 20.54 765,297
03/28/2014 20.59 21.45 19.96 20.67 466,046
03/27/2014 20.55 21.43 18.8 20.09 1,042,365
03/26/2014 21.54 21.829 20.61 20.95 604,800
03/25/2014 24.02 24.15 21.12 21.75 997,248
03/24/2014 24.6 24.6399 20.0401 22.52 1,185,664
03/21/2014 24.02 24.71 22.76 23.79 712,017
03/20/2014 25 25.78 24.0232 24.22 449,260
03/19/2014 26.3 26.48 24.72 25.03 458,538
03/18/2014 26 26.74 25.32 25.96 565,599
03/17/2014 24 26.1 23.61 25.72 898,033
03/14/2014 26.01 26.5 23.76 23.95 1,145,492
03/13/2014 25.2 29.34 25.2 27.36 2,245,821
03/12/2014 24.78 24.85 23.15 24.31 866,807
03/11/2014 25.55 26.29 24.7 25.31 828,019
03/10/2014 25.01 25.4 22.75 25.31 692,887
03/07/2014 25.5 26.4263 24.85 25 587,296
03/06/2014 25.86 27.5 24.9 25.38 980,125
03/05/2014 27.99 27.99 24.9 25.55 983,784
03/04/2014 26.72 26.85 23.75 25.19 2,272,665
03/03/2014 20 26.85 19.05 26.07 2,072,345
02/28/2014 21.6 22.1 20.5 21.1 296,034
02/27/2014 20 22.12 19.8281 21.25 415,688
02/26/2014 20.92 21.75 20.38 20.65 444,411
02/25/2014 21.78 21.78 18.81 20.95 1,587,209
02/24/2014 23.03 23.7 21.93 22.57 1,079,098
02/21/2014 20.38 23.75 20.2 23.5 1,515,516
02/20/2014 21.01 21.609 20.25 20.67 996,367
02/19/2014 17.79 21.85 17.5 21.45 2,216,992
02/18/2014 15.57 18.45 15.44 17.87 1,451,706
02/14/2014 15.24 15.9399 14.98 15.22 241,534
02/13/2014 14.72 16.11 14.6 15.41 527,763
02/12/2014 15.68 15.9642 14.901 15 340,600
02/11/2014 16.64 16.84 15.06 15.58 881,705
02/10/2014 14.37 16.27 14.37 15.96 909,847
02/07/2014 14.58 15.28 14.01 14.52 734,366
02/06/2014 13.93 14.18 13.5 13.71 223,841
02/05/2014 14 14.38 12.55 13.64 607,791
02/04/2014 13.16 14.39 13.14 14.38 311,886
02/03/2014 14.58 15.43 13.26 13.41 518,171
01/31/2014 14.71 15.4 14.55 14.83 465,160
01/30/2014 15.02 15.71 14.51 14.84 371,478
01/29/2014 14.32 15.7 14.2 15.03 539,619
01/28/2014 13.96 16.5799 13.9 15.15 830,306
01/27/2014 16.11 16.42 12.9 13.88 1,406,696
01/24/2014 16.83 17.4 16.03 16.23 741,847
01/23/2014 15.3 16.88 15.08 16.4 784,148
01/22/2014 14.87 17.473 14.56 16.83 1,464,165
01/21/2014 13.92 14.65 13.5013 14.62 443,040
01/17/2014 13.93 14.66 13.31 13.51 557,508
01/16/2014 13.66 14.86 13.66 14.05 636,509
01/15/2014 13.24 13.8193 13.24 13.49 372,101
01/14/2014 13.49 13.79 13 13.25 318,340
01/13/2014 14.25 14.2501 12.8 13.2 1,156,146
01/10/2014 14.47 15.78 13.9 14.28 1,375,629
01/09/2014 13.92 14.29 13.07 14.26 1,094,141
01/08/2014 11.8 14.66 11.8 13.99 2,334,889
01/07/2014 10.77 11.9 10.77 11.72 1,126,660
01/06/2014 11.11 11.45 10.6 10.77 1,457,371
01/03/2014 9.64 10.99 9.5208 10.99 1,773,987
01/02/2014 8.93 9.64 8.86 9.6 510,034
12/31/2013 9.16 9.24 8.45 8.91 687,578
12/30/2013 9.79 9.84 9.2 9.28 270,574
12/27/2013 9.84 9.98 9.54 9.64 270,081
12/26/2013 9.47 9.88 9.47 9.78 274,934
12/24/2013 9.83 9.8995 9.48 9.48 211,960
12/23/2013 9.31 9.98 9.12 9.61 980,466
12/20/2013 9.3 9.55 9.05 9.19 231,382
12/19/2013 9.25 9.75 9.131 9.21 793,794
12/18/2013 8.65 9.03 8.57 8.96 245,822
12/17/2013 8.51 9.16 8.5 8.73 331,744
12/16/2013 8.37 9.2 8.36 8.64 637,841
12/13/2013 7.46 8.9 7.39 8.88 837,262
12/12/2013 7.25 7.56 7.12 7.52 267,110
12/11/2013 7.1 7.68 7.1 7.12 479,814
12/10/2013 7.33 7.33 7.1 7.14 95,406
12/09/2013 7.43 7.48 7.26 7.34 131,211
12/06/2013 7.62 7.62 7.43 7.48 105,829
12/05/2013 7.51 7.77 7.5 7.62 170,092
12/04/2013 7.25 7.75 7.25 7.72 208,450
12/03/2013 7.24 7.56 7.2 7.35 141,290
12/02/2013 7.5 7.5 7.1 7.35 161,436
11/29/2013 7.3 7.62 7.07 7.45 161,373
11/27/2013 6.93 7.22 6.93 7.2 185,317
11/26/2013 7 7.1 6.82 7.01 208,494
11/25/2013 7.06 7.22 6.82 7 282,371
11/22/2013 7 7.24 6.8 7.21 427,168
11/21/2013 7.15 7.34 7.06 7.13 353,960
11/20/2013 7.13 7.42 7 7.38 481,158
11/19/2013 7 7.5 7 7 1,477,125
11/18/2013 9.08 9.08 8.45 8.63 755,654
11/15/2013 8.05 8.77 8.05 8.67 469,599
11/14/2013 7.75 8.29 7.6 8.04 521,468
11/13/2013 7.31 7.79 7.3 7.73 322,835
11/12/2013 7.53 7.79 7.15 7.25 186,602
11/11/2013 7.07 7.84 7.07 7.52 389,258
11/08/2013 7.25 7.49 7.05 7.09 267,774
11/07/2013 7.49 7.78 7.08 7.36 346,422
11/06/2013 7.86 8.02 7.32 7.35 445,468
11/05/2013 7.29 8.1805 7.2 8.08 524,071
11/04/2013 7.34 7.5 7.12 7.23 384,582
11/01/2013 6.97 7.5 6.84 7.32 460,313
10/31/2013 6.79 6.98 6.62 6.83 206,081
10/30/2013 7.01 7.25 6.76 6.83 450,742
10/29/2013 6.72 7.24 6.51 6.99 701,616
10/28/2013 7.47 7.5 6.536 6.71 815,933
10/25/2013 8.5 8.53 7.53 7.59 768,206
10/24/2013 8.9 9.26 8.3204 8.61 710,067
10/23/2013 9.48 9.4895 8.9 8.91 529,229
10/22/2013 9.8 9.9 9.05 9.58 374,566
10/21/2013 10.03 10.64 9.7 9.81 852,045
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?