Quantcast
CCIH

Historical Stock Prices

$1.23
*  
0.01
0.81%
Get CCIH Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading CCIH now
Exchange:NASDAQ
Industry: Technology
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: 3 Month, From 18-FEB-2018 TO 18-MAY-2018

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.
05/18/2018 1.21 1.2792 1.21 1.23 185,266
05/17/2018 1.27 1.27 1.22 1.24 134,344
05/16/2018 1.28 1.299 1.22 1.24 245,536
05/15/2018 1.32 1.34 1.22 1.24 313,885
05/14/2018 1.27 1.34 1.27 1.3 312,589
05/11/2018 1.28 1.29 1.26 1.27 43,933
05/10/2018 1.29 1.33 1.28 1.28 142,625
05/09/2018 1.276 1.3 1.26 1.29 123,719
05/08/2018 1.25 1.28 1.2308 1.26 62,452
05/07/2018 1.3 1.31 1.2036 1.22 276,851
05/04/2018 1.35 1.35 1.26 1.3 189,133
05/03/2018 1.28 1.3 1.23 1.29 241,292
05/02/2018 1.28 1.3 1.27 1.28 87,786
05/01/2018 1.235 1.31 1.229 1.3 153,900
04/30/2018 1.27 1.2702 1.2125 1.25 59,750
04/27/2018 1.3 1.3 1.18 1.26 148,874
04/26/2018 1.2 1.2299 1.19 1.21 58,084
04/25/2018 1.2 1.2101 1.1568 1.18 124,552
04/24/2018 1.27 1.27 1.2 1.22 150,219
04/23/2018 1.25 1.3145 1.21 1.22 191,931
04/20/2018 1.27 1.329 1.25 1.28 315,792
04/19/2018 1.26 1.339 1.26 1.27 212,906
04/18/2018 1.29 1.29 1.22 1.29 158,906
04/17/2018 1.31 1.39 1.26 1.26 677,877
04/16/2018 1.24 1.28 1.24 1.24 176,282
04/13/2018 1.4 1.4207 1.2 1.2413 1,018,230
04/12/2018 1.33 1.48 1.2923 1.39 2,792,348
04/11/2018 1.21 1.29 1.2 1.27 364,352
04/10/2018 1.15 1.43 1.1192 1.21 1,229,262
04/09/2018 1.08 1.14 1.08 1.12 73,951
04/06/2018 1.08 1.13 1.08 1.1 46,693
04/05/2018 1.11 1.11 1.05 1.1 62,614
04/04/2018 1.02 1.09 1 1.09 148,776
04/03/2018 1.04 1.1048 1.02 1.02 130,969
04/02/2018 1.08 1.11 1.03 1.06 117,959
03/29/2018 1.1 1.1 1.03 1.07 219,270
03/28/2018 1.2 1.2 1.08 1.1 556,175
03/27/2018 1.28 1.29 1.22 1.23 367,715
03/26/2018 1.34 1.34 1.22 1.26 290,022
03/23/2018 1.45 1.4793 1.26 1.27 570,931
03/22/2018 1.43 1.62 1.37 1.45 1,972,955
03/21/2018 1.29 1.55 1.27 1.44 2,212,654
03/20/2018 1.33 1.33 1.27 1.28 76,935
03/19/2018 1.31 1.32 1.275 1.2893 128,665
03/16/2018 1.36 1.3999 1.26 1.35 382,510
03/15/2018 1.305 1.4301 1.28 1.4 1,136,695
03/14/2018 1.32 1.32 1.27 1.29 54,669
03/13/2018 1.35 1.3592 1.27 1.2896 105,296
03/12/2018 1.32 1.35 1.3 1.34 163,402
03/09/2018 1.31 1.32 1.271 1.32 119,171
03/08/2018 1.2726 1.2992 1.25 1.27 155,238
03/07/2018 1.26 1.319 1.26 1.28 63,226
03/06/2018 1.3 1.3 1.25 1.3 65,040
03/05/2018 1.3 1.33 1.27 1.3 114,132
03/02/2018 1.25 1.3209 1.22 1.3 126,691
03/01/2018 1.33 1.35 1.24 1.28 253,199
02/28/2018 1.4 1.45 1.31 1.33 443,595
02/27/2018 1.45 1.539 1.39 1.39 484,920
02/26/2018 1.45 1.47 1.4 1.47 265,120
02/23/2018 1.3755 1.4301 1.37 1.41 124,873
02/22/2018 1.4 1.459 1.36 1.38 176,262
02/21/2018 1.41 1.48 1.39 1.41 126,887
02/20/2018 1.37 1.46 1.36 1.4201 187,018
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CCIH

Research Brokers before you trade

Want to trade FX?

Smart Portfolio