CHINACACHE INTL HLDG LTD SPON ADR Historical Stock Price

Below is the stock price history for Chinacache Intl Hldg Ltd Spon Adr CCIH. Data is recorded each day for the historical open, high, low, close and volume. The Chinacache Intl Hldg Ltd Spon Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Chinacache Intl Hldg Ltd Spon Adr Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 1.09 1.10 1.08 1.08 6,466
2017-11-21 1.07 1.10 1.04 1.04 7,685
2017-11-20 1.09 1.11 1.07 1.10 3,264
2017-11-17 1.14 1.14 1.08 1.09 2,493
2017-11-16 1.02 1.14 1.02 1.10 15,948
2017-11-15 1.04 1.05 0.98 1.02 25,975
2017-11-14 1.22 1.22 1.16 1.20 7,241
2017-11-13 1.12 1.33 1.10 1.29 23,834
2017-11-10 1.08 1.16 1.08 1.12 9,856
2017-11-09 1.05 1.17 1.05 1.05 20,812
2017-11-08 1.01 1.07 1.01 1.07 1,404
2017-11-07 1.03 1.04 0.9897 1.04 5,500
2017-11-06 1.05 1.05 1.03 1.03 3,179
2017-11-03 1.10 1.10 1.10 1.10 900
2017-11-02 1.06 1.09 1.06 1.09 2,014
2017-11-01 1.10 1.12 1.07 1.12 3,400
2017-10-31 1.09 1.09 1.09 1.09 1,647
2017-10-30 1.03 1.09 1.03 1.07 4,703
2017-10-27 1.12 1.14 1.12 1.12 1,000
2017-10-26 1.24 1.35 1.15 1.15 21,346
2017-10-25 1.13 1.16 1.08 1.15 4,550
2017-10-24 1.12 1.12 1.11 1.11 1,200
2017-10-23 1.19 1.20 1.13 1.15 3,087
2017-10-20 1.20 1.20 1.16 1.16 1,350
2017-10-19 1.24 1.25 1.19 1.23 6,488
2017-10-18 1.14 1.18 1.13 1.18 6,572
2017-10-17 1.07 1.11 1.07 1.11 303
2017-10-16 1.12 1.12 1.09 1.09 12,000
2017-10-13 1.09 1.11 1.03 1.08 3,972
2017-10-12 1.13 1.13 1.06 1.06 3,125

» More Chinacache Intl Hldg Ltd Spon Adr Stock Price History

To see other companies like Chinacache Intl Hldg Ltd Spon Adr (CCIH), view our stock market today for news, and other data.