Home > Quotes > CCIH > Historical Prices
CCIH

Historical Stock Prices

$4.07
*  
0.22
  negative  
5.13%
Get CCIH Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 4.21 4.4 3.91 4.07 15,891
05/16/2013 3.9001 4.39 3.9001 4.29 32,463
05/15/2013 4.39 4.4 4.28 4.39 18,102
05/14/2013 4.3 4.46 4.24 4.46 51,358
05/13/2013 4.33 4.38 4.26 4.29 42,848
05/10/2013 4.35 4.5 4.32 4.45 62,524
05/09/2013 3.99 4.45 3.99 4.41 125,338
05/08/2013 3.9197 4 3.9197 3.99 19,807
05/07/2013 3.889 3.98 3.75 3.92 54,045
05/06/2013 3.73 3.89 3.73 3.88 25,335
05/03/2013 3.74 3.77 3.7001 3.73 37,912
05/02/2013 3.79 3.79 3.62 3.67 6,353
05/01/2013 3.79 3.85 3.77 3.83 19,183
04/30/2013 3.75 3.84 3.7425 3.82 8,415
04/29/2013 3.79 3.79 3.75 3.79 12,037
04/26/2013 3.66 3.75 3.64 3.75 8,732
04/25/2013 3.65 3.72 3.59 3.64 124,186
04/24/2013 3.639 3.64 3.57 3.57 3,695
04/23/2013 3.54 3.7 3.54 3.58 57,800
04/22/2013 3.59 3.59 3.5 3.55 12,000
04/19/2013 3.629 3.65 3.56 3.56 7,661
04/18/2013 3.78 3.78 3.65 3.65 32,771
04/17/2013 3.745 3.79 3.65 3.76 25,575
04/16/2013 3.52 3.75 3.52 3.7 24,005
04/15/2013 3.5619 3.69 3.5301 3.67 35,307
04/12/2013 3.57 3.69 3.57 3.69 30,937
04/11/2013 3.54 3.69 3.54 3.61 57,151
04/10/2013 3.6 3.65 3.5 3.55 75,777
04/09/2013 3.78 3.84 3.72 3.83 56,239
04/08/2013 3.7 3.739 3.66 3.72 32,093
04/05/2013 3.71 3.71 3.57 3.57 13,523
04/04/2013 3.68 3.84 3.68 3.71 8,136
04/03/2013 3.81 3.81 3.61 3.65 36,357
04/02/2013 3.56 3.79 3.56 3.79 7,074
04/01/2013 3.64 3.64 3.59 3.62 9,800
03/28/2013 3.73 3.73 3.61 3.64 6,860
03/27/2013 3.73 3.73 3.556 3.73 42,935
03/26/2013 3.87 3.87 3.69 3.73 9,463
03/25/2013 3.92 3.92 3.85 3.85 26,852
03/22/2013 3.9 3.96 3.85 3.92 65,892
03/21/2013 3.85 3.9 3.84 3.9 50,850
03/20/2013 3.85 3.89 3.85 3.85 36,380
03/19/2013 3.87 3.88 3.8552 3.86 50,924
03/18/2013 3.8 3.87 3.799 3.87 40,895
03/15/2013 3.87 3.87 3.75 3.82 50,422
03/14/2013 3.89 3.91 3.85 3.88 51,637
03/13/2013 3.94 3.98 3.9001 3.91 36,332
03/12/2013 4.04 4.04 3.85 3.94 34,614
03/11/2013 3.8 4.04 3.761 4.01 148,756
03/08/2013 3.8 3.82 3.74 3.8 43,693
03/07/2013 3.8 3.82 3.75 3.8 24,567
03/06/2013 3.64 3.84 3.61 3.8 63,341
03/05/2013 3.6 3.63 3.58 3.6299 30,917
03/04/2013 3.58 3.62 3.58 3.6 33,581
03/01/2013 3.54 3.64 3.538 3.59 20,061
02/28/2013 3.55 3.58 3.53 3.54 14,382
02/27/2013 3.63 3.64 3.51 3.55 16,750
02/26/2013 3.53 3.62 3.52 3.6 13,872
02/25/2013 3.6 3.64 3.53 3.53 65,214
02/22/2013 3.55 3.6189 3.5499 3.6 15,078
02/21/2013 3.62 3.6407 3.5 3.55 111,474
02/20/2013 3.72 3.749 3.6 3.64 83,800
02/19/2013 3.74 3.81 3.7 3.76 71,810
02/15/2013 3.73 3.83 3.71 3.74 23,773
02/14/2013 3.74 3.8 3.74 3.75 19,371
02/13/2013 3.869 3.8899 3.75 3.8 36,249
02/12/2013 3.73 3.87 3.73 3.8 4,317
02/11/2013 3.7 3.76 3.7 3.73 7,105
02/08/2013 3.75 3.76 3.72 3.72 37,113
02/07/2013 3.77 3.8134 3.73 3.78 53,218
02/06/2013 3.8 3.82 3.74 3.77 72,664
02/05/2013 3.82 3.85 3.73 3.74 51,915
02/04/2013 3.91 3.93 3.822 3.87 12,353
02/01/2013 3.76 3.914 3.76 3.89 9,073
01/31/2013 3.82 3.93 3.72 3.8 111,881
01/30/2013 4.05 4.07 3.82 3.85 53,426
01/29/2013 4.06 4.15 3.95 4 55,475
01/28/2013 4.22 4.25 4.07 4.08 33,913
01/25/2013 4.22 4.3585 4.21 4.32 66,950
01/24/2013 4.19 4.29 4.19 4.25 55,844
01/23/2013 4.03 4.29 4.01 4.15 151,808
01/22/2013 4.02 4.15 3.98 4.06 114,276
01/18/2013 4.01 4.1 3.98 3.99 66,461
01/17/2013 3.85 4.04 3.85 4.01 86,239
01/16/2013 4 4.12 3.87 3.89 107,567
01/15/2013 4.01 4.06 3.98 4.05 39,598
01/14/2013 3.964 4.17 3.964 4.015 101,962
01/11/2013 4.08 4.08 3.92 4.03 100,637
01/10/2013 3.81 4.15 3.73 4 177,882
01/09/2013 3.66 3.85 3.66 3.81 312,409
01/08/2013 3.65 3.78 3.65 3.69 71,145
01/07/2013 3.685 3.79 3.65 3.67 142,342
01/04/2013 3.7 3.8399 3.66 3.71 68,028
01/03/2013 3.8 3.95 3.7 3.71 169,826
01/02/2013 3.73 3.94 3.7 3.84 187,176
12/31/2012 3.659 3.79 3.659 3.7 54,055
12/28/2012 3.73 3.73 3.65 3.69 58,078
12/27/2012 3.63 3.75 3.56 3.68 108,358
12/26/2012 3.7 3.75 3.6 3.63 211,126
12/24/2012 3.69 3.7 3.64 3.65 6,489
12/21/2012 3.65 3.75 3.65 3.66 39,142
12/20/2012 3.68 3.815 3.66 3.71 106,427
12/19/2012 3.83 3.83 3.7 3.76 169,532
12/18/2012 3.6 3.84 3.6 3.8 150,448
12/17/2012 3.65 3.7599 3.61 3.66 181,064
12/14/2012 3.64 3.72 3.55 3.69 98,570
12/13/2012 3.7 3.78 3.6 3.69 102,075
12/12/2012 3.7 3.79 3.6 3.67 115,401
12/11/2012 3.86 3.92 3.65 3.7 104,633
12/10/2012 3.89 3.97 3.85 3.8645 38,823
12/07/2012 3.95 3.96 3.85 3.85 76,639
12/06/2012 4 4.06 3.93 3.95 48,588
12/05/2012 3.96 4.05 3.93 3.95 86,055
12/04/2012 3.99 4.07 3.93 3.95 233,601
12/03/2012 4.08 4.08 3.89 3.94 114,619
11/30/2012 4.02 4.04 3.97 4 64,593
11/29/2012 4.04 4.09 4.01 4.02 19,183
11/28/2012 4.07 4.1 4 4.08 35,853
11/27/2012 4 4.1 3.99 4.09 35,945
11/26/2012 4.02 4.1899 4.01 4.09 131,149
11/23/2012 4.56 4.57 4.1 4.13 75,833
11/21/2012 4.53 4.572 4.03 4.09 152,937
11/20/2012 4.61 4.73 4.5 4.55 70,832
11/19/2012 4.55 5 4.55 4.99 12,623
11/16/2012 4.68 4.7799 4.63 4.77 9,112
11/15/2012 4.84 4.94 4.66 4.72 11,185
11/14/2012 4.64 4.89 4.64 4.8 1,346
11/13/2012 4.81 4.81 4.78 4.78 3,300
11/12/2012 4.8 5.02 4.8 5.02 5,863
11/09/2012 4.74 4.878 4.74 4.86 1,960
11/08/2012 4.7661 4.8699 4.75 4.8 3,817
11/07/2012 4.95 4.98 4.89 4.91 15,727
11/06/2012 4.73 4.97 4.72 4.96 24,102
11/05/2012 4.92 4.92 4.56 4.73 48,101
11/02/2012 4.82 5.03 4.82 5.02 10,491
11/01/2012 4.89 5.04 4.8 4.8 7,761
10/31/2012 4.75 4.9 4.75 4.88 3,900
10/26/2012 5.0001 5.09 4.8335 4.8335 3,900
10/25/2012 4.94 4.94 4.87 4.9 49,199
10/24/2012 5.18 5.18 4.96 5 5,857
10/23/2012 5.05 5.07 5.05 5.07 1,682
10/22/2012 5.01 5.18 5.01 5.08 28,315
10/19/2012 4.82 5.18 4.69 5.09 50,219
10/18/2012 4.68 4.97 4.58 4.82 15,716
10/17/2012 4.57 4.99 4.53 4.84 14,482
10/16/2012 4.68 4.68 4.46 4.46 91,704
10/15/2012 4.69 4.82 4.47 4.47 25,632
10/12/2012 4.72 4.8 4.55 4.65 44,470
10/11/2012 4.59 4.8 4.59 4.7 67,154
10/10/2012 4.76 4.81 4.61 4.64 35,302
10/09/2012 4.89 4.92 4.8 4.8 6,225
10/08/2012 4.88 5 4.8 4.84 77,041
10/05/2012 4.89 4.99 4.8 4.89 78,687
10/04/2012 4.94 5.05 4.82 4.82 21,746
10/03/2012 5.04 5.04 4.94 4.97 19,600
10/02/2012 4.98 5.015 4.98 5.01 3,350
10/01/2012 4.92 5.24 4.9 4.9 27,547
09/28/2012 5.02 5.1 4.98 5.02 14,347
09/27/2012 5 5.1 4.9416 5 19,967
09/26/2012 4.92 5.0338 4.88 4.99 4,452
09/25/2012 5 5.22 4.82 4.87 23,531
09/24/2012 5 5.3 4.83 4.97 23,744
09/21/2012 4.94 5.06 4.81 4.98 39,494
09/20/2012 5 5.09 4.75 4.8 322,576
09/19/2012 5.04 5.3 5 5.06 43,899
09/18/2012 5.2 5.25 4.99 5.03 36,438
09/17/2012 4.99 5.25 4.96 5.25 20,229
09/14/2012 5.05 5.05 4.81 4.93 32,572
09/13/2012 4.87 5.04 4.8 4.95 51,271
09/12/2012 4.7 4.93 4.7 4.88 24,516
09/11/2012 4.76 4.8099 4.6 4.77 48,874
09/10/2012 4.84 4.96 4.63 4.71 53,157
09/07/2012 4.9 4.9 4.67 4.7 62,225
09/06/2012 4.87 5 4.63 4.98 37,589
09/05/2012 4.84 4.85 4.6 4.76 43,764
09/04/2012 5.05 5.07 4.75 4.79 81,113
08/31/2012 5.057 5.19 5 5.11 26,948
08/30/2012 4.95 5.25 4.95 5.19 9,700
08/29/2012 4.95 5.24 4.91 5.09 10,540
08/28/2012 5 5.18 5 5.1 2,800
08/27/2012 5.11 5.18 4.9 4.97 15,251
08/24/2012 5.3 5.5084 5.07 5.26 35,248
08/23/2012 4.91 5.5 4.91 5.28 25,439
08/22/2012 4.76 5.48 4.75 5.24 26,195
08/21/2012 5.76 5.76 5.06 5.39 19,904
08/20/2012 5.6 5.89 5.51 5.77 19,463
08/17/2012 5.6 5.62 5.5 5.595 21,126
08/16/2012 5.56 5.7195 5.2701 5.6 19,629
08/15/2012 5.59 5.59 5.36 5.56 15,807
08/14/2012 5.69 5.69 5.2 5.39 21,065
08/13/2012 5.1 5.58 5.1 5.42 79,408
08/10/2012 4.93 5.1425 4.83 5.13 19,459
08/09/2012 5.04 5.3 5.04 5.1 9,203
08/08/2012 5.02 5.22 4.82 5.04 12,965
08/07/2012 5.29 5.29 4.77 5.02 14,624
08/06/2012 4.8 5.43 4.8 5.3 12,200
08/03/2012 5.4015 5.4015 5.1001 5.28 11,102
08/02/2012 5.153 5.22 4.7 4.88 3,905
08/01/2012 5.25 5.35 5.1 5.18 14,932
07/31/2012 5 5.5 4.8 5.36 43,015
07/30/2012 5 5.1 4.79 5.1 22,679
07/27/2012 4.64 4.99 4.57 4.75 23,916
07/26/2012 5.18 5.18 4.56 4.73 45,974
07/25/2012 4.54 5.24 4.54 4.67 24,503
07/24/2012 4.64 4.83 4.31 4.58 25,405
07/23/2012 4.99 5.05 4.51 4.6 27,545
07/20/2012 4.5 4.98 4.5 4.95 29,792
07/19/2012 4.9 4.91 4.5025 4.53 56,839
07/18/2012 5.05 5.0827 4.7 4.91 49,619
07/17/2012 5.19 5.2711 5 5.02 58,059
07/16/2012 5.22 5.45 5.01 5.36 14,750
07/13/2012 5.32 5.37 5.16 5.19 7,700
07/12/2012 5.31 5.56 5.3 5.35 15,805
07/11/2012 5.3 5.5495 5.25 5.54 9,932
07/10/2012 5.48 5.509 5.29 5.4 13,081
07/09/2012 5.46 5.6 5.365 5.58 7,074
07/06/2012 5.4 5.44 5.35 5.4 3,910
07/05/2012 5.35 5.49 5.24 5.48 16,839
07/03/2012 5.29 5.5 5.29 5.45 5,000
07/02/2012 5.36 5.36 5.16 5.3 9,692
06/29/2012 5.27 5.585 5.17 5.5 12,560
06/28/2012 5.24 5.389 5.05 5.3 11,550
06/27/2012 5.36 5.4035 5.21 5.32 4,500
06/26/2012 5.39 5.39 5.155 5.39 6,652
06/25/2012 5.18 5.46 4.62 5.46 52,480
06/22/2012 5.48 5.49 5.22 5.4 12,218
06/21/2012 5.55 5.6 5.4 5.44 5,362
06/20/2012 5.5 5.54 5.4 5.46 3,400
06/19/2012 5.57 5.57 5.36 5.4 5,850
06/18/2012 5.68 5.7 5.33 5.34 16,617
06/15/2012 5.5 5.64 5.18 5.59 67,392
06/14/2012 5.53 5.62 5.3565 5.59 38,275
06/13/2012 5.68 5.73 5.31 5.48 12,001
06/12/2012 5.5 5.73 5.5 5.64 18,701
06/11/2012 5.42 5.55 5.3 5.48 14,049
06/08/2012 5.2 5.56 5.16 5.55 18,510
06/07/2012 5.5 5.5 5.181 5.28 8,509
06/06/2012 5.48 5.48 5.32 5.32 1,200
06/05/2012 5.5 5.5 5.17 5.3 10,054
06/04/2012 5.39 5.44 5.31 5.39 15,569
06/01/2012 5.49 5.89 5.42 5.43 20,114
05/31/2012 5.5 5.7 5.3 5.7 34,289
05/30/2012 5.64 5.7 5.49 5.61 29,649
05/29/2012 5.59 5.75 5.345 5.57 66,555
05/25/2012 5.56 5.69 5.4301 5.44 27,061
05/24/2012 5.85 5.9 5.44 5.66 113,199
05/23/2012 5.4 5.85 5.33 5.82 41,113
05/22/2012 5.45 5.86 4.85 5.44 133,782
05/21/2012 4.14 4.71 4.14 4.5 70,428
05/18/2012 4.39 4.4499 4.25 4.33 98,780
05/17/2012 4.6 4.75 4.43 4.53 35,796
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.