Cache Inc Historical Stock Prices

CACH 
0.001800
*  
unch
unch
Get CACH Alerts
*Delayed - data as of May 24, 2016 14:31 ET  -  Find a broker to begin trading CACH now


Community Rating:
View:    CACH 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

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

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-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.
14:31 N/A N/A N/A 0.0018 0
05/20/2016 0.002 0.002 0.0018 0.0018 74,490
05/19/2016 0.0021 0.0021 0.0021 0.0021 00
05/18/2016 0.0021 0.0021 0.0021 0.0021 10,779
05/17/2016 0.0021 0.0021 0.0021 0.0021 00
05/16/2016 0.0021 0.0021 0.0021 0.0021 104,661
05/13/2016 0.0021 0.0036 0.0021 0.0022 2,335
05/12/2016 0.0021 0.0031 0.0021 0.0031 12,900
05/11/2016 0.0021 0.0021 0.0021 0.0021 00
05/10/2016 0.0021 0.0021 0.0021 0.0021 328
05/09/2016 0.0021 0.0021 0.0021 0.0021 10,100
05/06/2016 0.0034 0.0034 0.0034 0.0034 00
05/05/2016 0.0034 0.0034 0.0034 0.0034 60,828
05/04/2016 0.0034 0.0034 0.0034 0.0034 695
05/03/2016 0.0016 0.0016 0.0016 0.0016 00
05/02/2016 0.0016 0.0016 0.0016 0.0016 00
04/29/2016 0.0016 0.0016 0.0016 0.0016 00
04/28/2016 0.0016 0.0016 0.0016 0.0016 00
04/27/2016 0.0016 0.0016 0.0016 0.0016 00
04/26/2016 0.0016 0.0016 0.0016 0.0016 00
04/25/2016 0.0032 0.0032 0.0016 0.0016 160,012
04/22/2016 0.0019 0.0019 0.0019 0.0019 00
04/21/2016 0.0019 0.0019 0.0019 0.0019 122,500
04/20/2016 0.0019 0.0019 0.0015 0.0015 515,000
04/19/2016 0.0019 0.0019 0.0019 0.0019 11,257
04/18/2016 0.0019 0.0019 0.0019 0.0019 1,874
04/15/2016 0.0019 0.0019 0.0019 0.0019 10,000
04/14/2016 0.0026 0.0026 0.0026 0.0026 00
04/13/2016 0.0026 0.0026 0.0026 0.0026 00
04/12/2016 0.0026 0.0026 0.0026 0.0026 26,172
04/11/2016 0.0019 0.0019 0.0016 0.0019 124,032
04/08/2016 0.0029 0.0029 0.0022 0.0025 310,012
04/07/2016 0.0025 0.0025 0.0025 0.0025 30,000
04/06/2016 0.0025 0.0025 0.0024 0.0024 225,090
04/05/2016 0.0025 0.0025 0.0025 0.0025 355,000
04/04/2016 0.0022 0.0022 0.0022 0.0022 500
04/01/2016 0.0019 0.0019 0.0019 0.0019 00
03/31/2016 0.0019 0.002 0.0019 0.0019 70,787
03/30/2016 0.0016 0.002 0.0016 0.002 152,530
03/29/2016 0.002 0.003 0.0016 0.0016 2,034,355
03/28/2016 0.0022 0.0029 0.0022 0.0025 1,137,400
03/24/2016 0.0015 0.0015 0.0015 0.0015 00
03/23/2016 0.0024 0.0024 0.0014 0.0015 96,000
03/22/2016 0.0025 0.0025 0.0025 0.0025 00
03/21/2016 0.002 0.0025 0.002 0.0025 305,142
03/18/2016 0.002 0.0025 0.0015 0.0025 344,685
03/17/2016 0.0016 0.0016 0.0015 0.0015 408,122
03/16/2016 0.0016 0.0016 0.0016 0.0016 60,000
03/15/2016 0.0017 0.0017 0.0016 0.0016 143,900
03/14/2016 0.0021 0.0021 0.0017 0.0017 287,000
03/11/2016 0.0021 0.0021 0.0021 0.0021 1,766
03/10/2016 0.0026 0.0027 0.0026 0.0027 247,200
03/09/2016 0.0027 0.0027 0.0027 0.0027 00
03/08/2016 0.0025 0.0027 0.0025 0.0027 110,500
03/07/2016 0.003 0.0035 0.0018 0.0018 838,796
03/04/2016 0.0035 0.0035 0.003 0.0033 133,000
03/03/2016 0.0031 0.0045 0.0031 0.0045 132,877
03/02/2016 0.0035 0.0035 0.003 0.003 291,715
03/01/2016 0.0045 0.0045 0.0015 0.0035 1,962,031
02/29/2016 0.004 0.0045 0.004 0.0043 73,914
02/26/2016 0.0055 0.006 0.0036 0.004 623,645
02/25/2016 0.0045 0.007 0.0042 0.005 1,766,294
02/24/2016 0.0045 0.0055 0.004 0.0042 827,195
02/23/2016 0.0042 0.0045 0.003 0.0042 577,470
02/22/2016 0.0033 0.0048 0.0026 0.0045 1,661,448
*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?