CACH

Cache, Inc. Historical Stock Prices

$1.25
*  
0.07
5.3%
Get CACH Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading CACH now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CACH After Hours
 
 
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 21-AUG-2013 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  1.35  1.35  1.25  1.25 147,667
08/21/2014 1.42 1.42 1.32 1.32 152,964
08/20/2014 1.35 1.45 1.35 1.39 93,182
08/19/2014 1.39 1.42 1.331 1.37 924,383
08/18/2014 1.42 1.48 1.35 1.37 117,937
08/15/2014 1.37 1.43 1.32 1.38 192,323
08/14/2014 1.28 1.35 1.25 1.34 149,329
08/13/2014 1.28 1.33 1.24 1.31 302,272
08/12/2014 1.19 1.35 1.11 1.28 574,466
08/11/2014 1.11 1.23 1.08 1.23 149,801
08/08/2014 1.08 1.094 1.05 1.08 60,655
08/07/2014 1.19 1.2 1.05 1.07 92,328
08/06/2014 1.1 1.1001 1.07 1.07 74,497
08/05/2014 1.1 1.11 1.09 1.11 101,961
08/04/2014 1.13 1.14 1.08 1.1 105,084
08/01/2014 1.131 1.17 1.05 1.13 209,436
07/31/2014 1.17 1.18 1.1 1.17 135,399
07/30/2014 1.28 1.28 1.15 1.19 441,363
07/29/2014 1.28 1.29 1.23 1.27 256,062
07/28/2014 1.33 1.33 1.2801 1.3 57,216
07/25/2014 1.33 1.35 1.3 1.32 149,540
07/24/2014 1.34 1.4 1.33 1.34 190,207
07/23/2014 1.32 1.35 1.31 1.33 91,000
07/22/2014 1.33 1.35 1.3 1.33 101,298
07/21/2014 1.34 1.35 1.3 1.32 147,072
07/18/2014 1.31 1.38 1.3 1.33 92,815
07/17/2014 1.32 1.36 1.3101 1.33 101,563
07/16/2014 1.39 1.43 1.2999 1.31 325,990
07/15/2014 1.36 1.44 1.36 1.4 251,106
07/14/2014 1.45 1.4699 1.36 1.37 371,490
07/11/2014 1.39 1.47 1.36 1.46 367,543
07/10/2014 1.41 1.4764 1.38 1.405 120,155
07/09/2014 1.55 1.55 1.42 1.44 294,859
07/08/2014 1.7 1.7 1.51 1.5499 358,897
07/07/2014 1.64 1.75 1.59 1.69 441,883
07/03/2014 1.6115 1.6499 1.6 1.62 61,690
07/02/2014 1.61 1.64 1.58 1.62 161,125
07/01/2014 1.58 1.6499 1.57 1.63 201,235
06/30/2014 1.6 1.65 1.57 1.61 143,610
06/27/2014 1.54 1.68 1.54 1.62 359,934
06/26/2014 1.54 1.58 1.52 1.57 97,260
06/25/2014 1.56 1.57 1.5 1.53 95,260
06/24/2014 1.59 1.64 1.57 1.58 140,470
06/23/2014 1.63 1.63 1.57 1.59 43,522
06/20/2014 1.58 1.68 1.57 1.63 218,001
06/19/2014 1.61 1.63 1.59 1.62 63,135
06/18/2014 1.619 1.64 1.55 1.59 81,413
06/17/2014 1.57 1.63 1.56 1.6 57,344
06/16/2014 1.65 1.66 1.57 1.57 276,341
06/13/2014 1.64 1.64 1.61 1.64 74,904
06/12/2014 1.7 1.71 1.63 1.63 224,259
06/11/2014 1.66 1.74 1.66 1.69 260,171
06/10/2014 1.69 1.74 1.67 1.7 197,545
06/09/2014 1.65 1.752 1.61 1.68 676,598
06/06/2014 1.53 1.7498 1.53 1.65 455,679
06/05/2014 1.65 1.69 1.53 1.53 1,149,475
06/04/2014 1.717 1.73 1.59 1.66 1,350,331
06/03/2014 1.75 1.7699 1.69 1.69 384,174
06/02/2014 1.84 1.84 1.71 1.71 459,748
05/30/2014 1.82 1.84 1.76 1.78 465,547
05/29/2014 1.78 1.8402 1.75 1.75 204,830
05/28/2014 1.79 1.8 1.72 1.75 1,437,078
05/27/2014 1.85 1.85 1.79 1.82 65,248
05/23/2014 1.82 1.84 1.71 1.825 193,902
05/22/2014 1.8 1.82 1.79 1.8 118,361
05/21/2014 1.81 1.83 1.68 1.8 249,631
05/20/2014 1.689 1.82 1.68 1.78 118,058
05/19/2014 1.77 1.79 1.66 1.67 105,699
05/16/2014 1.67 1.74 1.6101 1.71 60,887
05/15/2014 1.77 1.8 1.59 1.67 153,374
05/14/2014 1.43 1.78 1.3908 1.76 430,100
05/13/2014 1.61 1.64 1.15 1.4 832,810
05/12/2014 1.7 1.75 1.5 1.58 294,448
05/09/2014 1.93 2.07 1.7 1.73 540,104
05/08/2014 2.26 2.26 1.37 1.95 1,799,859
05/07/2014 2.59 2.59 2.31 2.32 176,688
05/06/2014 2.6 2.62 2.55 2.57 49,392
05/05/2014 2.57 2.67 2.46 2.6 67,236
05/02/2014 2.73 2.73 2.55 2.56 109,888
05/01/2014 2.66 2.74 2.6 2.71 62,564
04/30/2014 2.6 2.66 2.53 2.66 97,767
04/29/2014 2.57 2.64 2.57 2.6 57,178
04/28/2014 2.46 2.58 2.44 2.58 279,877
04/25/2014 2.77 2.8299 2.48 2.51 146,415
04/24/2014 2.92 2.92 2.69 2.76 138,478
04/23/2014 3.1 3.1 2.88 2.92 96,763
04/22/2014 3.15 3.18 3.03 3.08 146,659
04/21/2014 3.26 3.26 3.03 3.12 104,060
04/17/2014 3.21 3.25 3.08 3.23 199,470
04/16/2014 3.2 3.22 3.1 3.21 151,297
04/15/2014 3.18 3.388 3 3.18 187,770
04/14/2014 3.3 3.33 3.15 3.16 63,410
04/11/2014 3.29 3.35 3.28 3.28 82,541
04/10/2014 3.3 3.35 3.27 3.32 78,605
04/09/2014 3.39 3.39 3.27 3.33 113,512
04/08/2014 3.21 3.32 3.21 3.3 74,499
04/07/2014 3.34 3.4 3.18 3.22 63,120
04/04/2014 3.49 3.49 3.34 3.37 58,666
04/03/2014 3.46 3.59 3.4 3.45 110,672
04/02/2014 3.412 3.63 3.25 3.5 222,220
04/01/2014 3.3 3.466 3.19 3.27 95,923
03/31/2014 3.12 3.31 3.11 3.29 302,578
03/28/2014 3 3.16 2.99 3.11 258,393
03/27/2014 3.3 3.32 3.03 3.03 169,649
03/26/2014 3.32 3.32 3.13 3.2 770,012
03/25/2014 4.42 4.42 3.32 3.33 1,215,735
03/24/2014 3.97 3.999 3.7201 3.84 89,512
03/21/2014 4 4.15 3.95 3.98 203,115
03/20/2014 4.3 4.3 4.11 4.13 26,475
03/19/2014 4.32 4.35 4.2 4.26 154,161
03/18/2014 4.35 4.36 4.03 4.18 1,040,391
03/17/2014 4.5 4.5 4.25 4.35 54,684
03/14/2014 4.715 4.715 4.41 4.44 91,579
03/13/2014 4.59 4.69 4.4101 4.53 80,121
03/12/2014 4.821 4.9 4.53 4.6 68,604
03/11/2014 4.97 5 4.85 4.85 20,560
03/10/2014 5 5 4.85 4.96 27,962
03/07/2014 4.98 5.02 4.96 5 51,500
03/06/2014 5.08 5.09 4.88 4.95 60,323
03/05/2014 4.8801 5.27 4.8801 5.09 70,907
03/04/2014 5.35 5.38 5.13 5.18 28,445
03/03/2014 5.26 5.33 4.954 5.27 33,906
02/28/2014 5.39 5.49 5.2155 5.3 24,409
02/27/2014 5.12 5.36 5.1 5.36 50,802
02/26/2014 5.12 5.25 5.12 5.24 28,674
02/25/2014 5.2 5.2 5 5.12 28,576
02/24/2014 4.88 5.19 4.8 5.18 98,119
02/21/2014 4.95 4.95 4.7775 4.93 71,933
02/20/2014 4.84 4.96 4.74 4.9 49,567
02/19/2014 4.904 4.94 4.83 4.85 18,090
02/18/2014 4.84 4.96 4.79 4.94 44,280
02/14/2014 4.88 4.91 4.7605 4.84 13,074
02/13/2014 4.79 4.979 4.79 4.92 41,532
02/12/2014 4.9 4.9 4.81 4.82 99,741
02/11/2014 4.84 4.91 4.82 4.87 14,249
02/10/2014 4.8 4.87 4.8 4.86 31,853
02/07/2014 4.93 5 4.8 4.84 104,006
02/06/2014 4.83 4.98 4.81 4.93 35,102
02/05/2014 4.81 4.84 4.77 4.8 48,536
02/04/2014 4.78 4.84 4.71 4.79 51,476
02/03/2014 5.09 5.09 4.72 4.78 121,620
01/31/2014 4.71 5.1 4.7 5.06 99,780
01/30/2014 4.78 4.82 4.62 4.74 85,462
01/29/2014 4.61 4.87 4.5847 4.7 51,193
01/28/2014 4.51 4.6475 4.21 4.63 123,328
01/27/2014 4.67 4.87 4.34 4.41 145,285
01/24/2014 4.7 4.77 4.55 4.7 114,359
01/23/2014 5.1 5.1982 4.66 4.75 264,979
01/22/2014 5.12 5.13 4.94 5.13 64,778
01/21/2014 5.13 5.17 4.93 5.11 134,828
01/17/2014 5.33 5.33 5.14 5.16 46,966
01/16/2014 5.49 5.49 5.1201 5.38 88,976
01/15/2014 5.67 5.71 5.32 5.35 37,987
01/14/2014 5.69 5.8 5.404 5.6 58,237
01/13/2014 5.97 5.97 5.57 5.66 84,060
01/10/2014 5.92 6.17 5.69 5.96 180,829
01/09/2014 5.53 5.84 5.53 5.8 422,588
01/08/2014 5.48 5.48 5.29 5.32 22,192
01/07/2014 5.55 5.55 5.28 5.46 18,673
01/06/2014 5.52 5.6501 5.4 5.49 31,377
01/03/2014 5.59 5.61 5.51 5.53 43,531
01/02/2014 5.53 5.57 5.45 5.49 34,511
12/31/2013 5.39 5.579 5.35 5.43 55,328
12/30/2013 5.41 5.8 5.34 5.4 30,413
12/27/2013 5.69 5.69 5.27 5.41 52,712
12/26/2013 5.28 5.35 5.25 5.29 17,028
12/24/2013 5.23 5.51 5.2 5.27 2,228
12/23/2013 5.16 5.33 5.07 5.24 57,823
12/20/2013 4.99 5.16 4.91 5.14 62,108
12/19/2013 5.03 5.11 4.91 5.09 69,391
12/18/2013 4.95 5.17 4.86 5.07 91,248
12/17/2013 4.927 4.97 4.75 4.97 67,796
12/16/2013 4.79 4.93 4.79 4.89 45,230
12/13/2013 4.69 4.81 4.6718 4.79 58,125
12/12/2013 4.84 4.87 4.71 4.71 85,627
12/11/2013 5.01 5.11 4.84 4.88 35,402
12/10/2013 4.87 5.12 4.8 4.98 31,592
12/09/2013 5.18 5.24 4.92 4.92 72,859
12/06/2013 4.75 5.24 4.71 5.11 402,395
12/05/2013 4.8 4.828 4.66 4.73 132,870
12/04/2013 4.89 5.07 4.76 4.84 325,607
12/03/2013 5.08 5.1 4.95 4.95 72,266
12/02/2013 5.25 5.25 5.04 5.12 56,577
11/29/2013 5.19 5.24 5.165 5.24 7,247
11/27/2013 5.15 5.3 5.03 5.16 67,685
11/26/2013 5.27 5.27 5.03 5.12 40,595
11/25/2013 5.4 5.43 5.11 5.26 23,339
11/22/2013 5.45 5.45 5.17 5.36 171,535
11/21/2013 5.12 5.5 5.03 5.46 54,972
11/20/2013 5.01 5.249 5.01 5.13 147,886
11/19/2013 5.28 5.3 5 5.01 383,111
11/18/2013 5.71 5.72 5.31 5.32 161,490
11/15/2013 5.6 5.83 5.46 5.68 109,644
11/14/2013 5.78 6 5.48 5.6 127,039
11/13/2013 5.87 5.89 5.685 5.78 55,757
11/12/2013 6.04 6.18 5.66 5.88 250,988
11/11/2013 6.12 6.42 6.111 6.24 105,176
11/08/2013 5.89 6.09 5.7 6.09 138,253
11/07/2013 5.93 6.11 5.85 5.93 27,786
11/06/2013 5.86 5.97 5.78 5.94 43,105
11/05/2013 5.99 6.04 5.82 5.86 43,401
11/04/2013 5.97 6.13 5.6 5.91 71,367
11/01/2013 6.06 6.24 5.81 5.97 37,663
10/31/2013 6.2 6.31 5.95 6.03 107,888
10/30/2013 6.06 6.22 6.06 6.18 29,231
10/29/2013 6.38 6.42 5.94 6.06 54,971
10/28/2013 6.59 6.59 6.35 6.37 31,907
10/25/2013 6.72 6.74 6.51 6.57 21,535
10/24/2013 6.33 6.83 6.33 6.69 226,367
10/23/2013 6.39 6.4 6.19 6.33 47,430
10/22/2013 6.34 6.42 6.3 6.4 90,081
10/21/2013 6.3 6.51 6.18 6.35 70,006
10/18/2013 5.81 6.53 5.64 6.28 73,184
10/17/2013 6.04 6.04 5.6 5.78 72,229
10/16/2013 6.05 6.19 5.99 6.05 36,059
10/15/2013 5.8 6.07 5.71 6.01 37,108
10/14/2013 5.56 5.87 5.51 5.76 28,231
10/11/2013 5.46 5.63 5.41 5.58 27,972
10/10/2013 5.56 5.66 5.29 5.46 79,543
10/09/2013 5.4 5.76 5.26 5.46 78,903
10/08/2013 5.75 5.75 5.13 5.43 133,572
10/07/2013 5.85 5.91 5.66 5.72 50,087
10/04/2013 5.9 5.99 5.87 5.87 11,359
10/03/2013 6.02 6.07 5.8601 5.92 60,626
10/02/2013 6.04 6.07 5.83 6.07 43,959
10/01/2013 5.95 6.14 5.95 6.09 35,736
09/30/2013 6.15 6.15 5.95 5.96 68,440
09/27/2013 6.02 6.12 6 6.09 13,727
09/26/2013 6.02 6.07 6 6.06 43,665
09/25/2013 6.1 6.23 6.0201 6.06 52,880
09/24/2013 6.4 6.4 6.02 6.11 103,638
09/23/2013 6.53 6.54 6.32 6.4 179,804
09/20/2013 6.6 6.65 6.4651 6.54 79,561
09/19/2013 6.54 6.759 6.5119 6.58 82,458
09/18/2013 6.42 6.65 6.27 6.57 111,087
09/17/2013 6.44 6.54 6.34 6.44 139,595
09/16/2013 6.27 6.59 6.23 6.44 251,457
09/13/2013 6.12 6.2172 6.12 6.21 70,426
09/12/2013 6.145 6.2 6.03 6.11 43,935
09/11/2013 6.07 6.42 5.97 6.16 86,213
09/10/2013 5.91 6.4799 5.82 6.18 349,085
09/09/2013 5.47 5.75 5.46 5.75 109,234
09/06/2013 5.47 5.53 5.4 5.5 108,808
09/05/2013 5.35 5.5 5.32 5.5 113,613
09/04/2013 5.25 5.35 5.04 5.35 58,879
09/03/2013 4.99 5.35 4.9875 5.27 216,657
08/30/2013 4.8 5 4.76 4.99 121,526
08/29/2013 4.48 4.84 4.48 4.82 117,456
08/28/2013 4.42 4.54 4.42 4.5 13,959
08/27/2013 4.45 4.55 4.4 4.42 103,333
08/26/2013 4.44 4.56 4.44 4.49 65,260
08/23/2013 4.54 4.6 4.45 4.46 38,921
08/22/2013 4.6 4.67 4.48 4.55 68,949
08/21/2013 4.64 4.755 4.45 4.57 174,464
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?