CACH

Cache, Inc. Historical Stock Prices

$0.088
*  
0.004
4.76%
Get CACH Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading CACH now
Exchange: NASDAQ
Industry: Consumer Services
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 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  0.0716  0.088  0.064  0.088 580,564
12/18/2014 0.072 0.088 0.064 0.088 580,564
12/17/2014 0.099 0.11 0.0715 0.084 749,735
12/16/2014 0.1 0.12 0.0512 0.088 2,658,488
12/15/2014 0.1678 0.1678 0.135 0.1351 583,590
12/12/2014 0.15 0.1696 0.1329 0.15 510,996
12/11/2014 0.1988 0.2 0.1437 0.1519 1,087,408
12/10/2014 0.21 0.21 0.1813 0.1885 349,280
12/09/2014 0.189 0.2199 0.18 0.21 1,549,458
12/08/2014 0.209 0.209 0.1576 0.17 1,334,271
12/05/2014 0.25 0.2698 0.1906 0.1906 1,697,714
12/04/2014 0.33 0.345 0.225 0.2599 2,862,985
12/03/2014 0.24 0.24 0.22 0.2249 377,582
12/02/2014 0.26 0.26 0.2201 0.24 493,482
12/01/2014 0.26 0.27 0.2401 0.26 560,581
11/28/2014 0.27 0.27 0.2601 0.2699 219,440
11/26/2014 0.27 0.27 0.2599 0.2631 327,479
11/25/2014 0.28 0.29 0.26 0.2685 2,403,260
11/24/2014 0.26 0.2754 0.2501 0.2754 906,797
11/21/2014 0.26 0.31 0.25 0.27 440,677
11/20/2014 0.252 0.295 0.25 0.2861 462,469
11/19/2014 0.3 0.3147 0.2401 0.254 721,228
11/18/2014 0.3 0.32 0.25 0.28 1,187,368
11/17/2014 0.4215 0.46 0.23 0.251 4,237,102
11/14/2014 0.4615 0.51 0.42 0.4475 322,100
11/13/2014 0.49 0.52 0.461 0.47 129,476
11/12/2014 0.6 0.6 0.47 0.47 301,576
11/11/2014 0.61 0.639 0.5316 0.6 288,039
11/10/2014 0.6438 0.6438 0.57 0.6 126,828
11/07/2014 0.71 0.71 0.603 0.66 110,206
11/06/2014 0.6551 0.6995 0.65 0.69 26,181
11/05/2014 0.62 0.68 0.61 0.6681 109,598
11/04/2014 0.65 0.65 0.62 0.6499 26,955
11/03/2014 0.645 0.67 0.603 0.6299 122,184
10/31/2014 0.64 0.688 0.5526 0.565 184,240
10/30/2014 0.6877 0.69 0.5901 0.6235 51,287
10/29/2014 0.6009 0.6798 0.6009 0.63 27,402
10/28/2014 0.64 0.64 0.5901 0.6 207,395
10/27/2014 0.68 0.7 0.53 0.5951 1,723,291
10/24/2014 0.71 0.71 0.61 0.65 648,317
10/23/2014 0.6698 0.7299 0.6659 0.7013 67,574
10/22/2014 0.68 0.68 0.6686 0.67 28,070
10/21/2014 0.65 0.8 0.65 0.68 157,877
10/20/2014 0.66 0.83 0.64 0.65 160,762
10/17/2014 0.688 0.7 0.65 0.65 98,545
10/16/2014 0.65 0.7299 0.6407 0.67 96,866
10/15/2014 0.68 0.7 0.64 0.6652 85,180
10/14/2014 0.68 0.73 0.68 0.68 83,526
10/13/2014 0.72 0.72 0.68 0.6801 109,409
10/10/2014 0.79 0.79 0.72 0.73 111,492
10/09/2014 0.72 0.818 0.72 0.7298 75,197
10/08/2014 0.8049 0.8174 0.74 0.75 257,577
10/07/2014 0.85 0.85 0.8 0.8099 100,196
10/06/2014 0.856 0.874 0.81 0.82 77,360
10/03/2014 0.84 0.9 0.84 0.8558 99,065
10/02/2014 0.8551 0.8551 0.8101 0.8215 14,868
10/01/2014 0.938 0.938 0.82 0.82 37,631
09/30/2014 0.9 0.9 0.842 0.842 37,308
09/29/2014 0.9499 0.9499 0.863 0.89 40,087
09/26/2014 0.84 0.95 0.8198 0.93 66,477
09/25/2014 0.82 0.83 0.8 0.8299 44,424
09/24/2014 0.82 0.83 0.8 0.8186 114,999
09/23/2014 0.87 0.87 0.8 0.8 352,557
09/22/2014 0.93 0.93 0.85 0.86 192,832
09/19/2014 0.9 0.95 0.87 0.9039 315,364
09/18/2014 0.92 0.97 0.89 0.9005 87,014
09/17/2014 0.93 0.97 0.9 0.92 60,175
09/16/2014 0.95 0.97 0.91 0.92 62,224
09/15/2014 0.9497 0.9697 0.92 0.9697 83,510
09/12/2014 0.92 0.97 0.92 0.94 169,008
09/11/2014 0.94 0.94 0.9016 0.92 80,748
09/10/2014 0.94 0.97 0.9021 0.96 58,128
09/09/2014 0.93 0.94 0.9001 0.9364 92,661
09/08/2014 0.95 0.968 0.9 0.92 68,737
09/05/2014 0.94 0.95 0.939 0.95 43,850
09/04/2014 0.9779 0.9779 0.93 0.9301 184,128
09/03/2014 1 1.02 0.94 0.96 223,830
09/02/2014 0.95 1 0.94 1 421,242
08/29/2014 0.93 0.99 0.89 0.935 426,986
08/28/2014 0.95 0.95 0.9 0.9201 2,141,978
08/27/2014 1.03 1.03 0.91 0.96 662,291
08/26/2014 1.14 1.14 0.995 1 776,037
08/25/2014 1.26 1.26 1.07 1.11 597,608
08/22/2014 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
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?