$0.67 0.00 (%) Cache Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CACH historical data

Date Open High Low Close Volume
10/22/20140.680.680.670.6728,070
10/21/20140.650.800.650.68157,877
10/20/20140.660.830.640.65160,762
10/17/20140.690.700.650.6598,545
10/16/20140.650.730.640.6796,866
10/15/20140.680.700.640.6785,180
10/14/20140.680.730.680.6883,526
10/13/20140.720.720.680.68109,409
10/10/20140.790.790.720.73111,492
10/9/20140.720.820.720.7375,197
10/8/20140.810.820.740.75257,577
10/7/20140.850.850.800.81100,196
10/6/20140.860.870.810.8277,360
10/3/20140.840.900.840.8699,065
10/2/20140.860.860.810.8214,868
10/1/20140.940.940.820.8237,631
9/30/20140.900.900.840.8437,308
9/29/20140.950.950.860.8940,087
9/26/20140.840.950.820.9366,477
9/25/20140.820.830.800.8344,424
9/24/20140.820.830.800.82114,999
9/23/20140.870.870.800.80352,557
9/22/20140.930.930.850.86192,832
9/19/20140.900.950.870.90315,364
9/18/20140.920.970.890.9087,014
9/17/20140.930.970.900.9260,175
9/16/20140.950.970.910.9262,224
9/15/20140.950.970.920.9783,510
9/12/20140.920.970.920.94169,008
9/11/20140.940.940.900.9280,748
9/10/20140.940.970.900.9658,128
9/9/20140.930.940.900.9492,661
9/8/20140.950.970.900.9268,737
9/5/20140.940.950.940.9543,850
9/4/20140.980.980.930.93184,128
9/3/20141.001.020.940.96223,830
9/2/20140.951.000.941.00421,242
8/29/20140.930.990.890.94426,986
8/28/20140.950.950.900.922,141,978
8/27/20141.031.030.910.96662,291
8/26/20141.141.141.001.00776,037
8/25/20141.261.261.071.11597,608
8/22/20141.351.351.251.25147,667
8/21/20141.421.421.321.32152,964
8/20/20141.351.451.351.3993,182
8/19/20141.391.421.331.37924,383
8/18/20141.421.481.351.37117,937
8/15/20141.371.431.321.38192,323
8/14/20141.281.351.251.34149,329
8/13/20141.281.331.241.31302,272
8/12/20141.191.351.111.28574,466
8/11/20141.111.231.081.23149,801
8/8/20141.081.091.051.0860,655
8/7/20141.191.201.051.0792,328
8/6/20141.101.101.071.0774,497
8/5/20141.101.111.091.11101,961
8/4/20141.131.141.081.10105,084
8/1/20141.131.171.051.13209,436
7/31/20141.171.181.101.17135,399
7/30/20141.281.281.151.19441,363
7/29/20141.281.291.231.27256,062
7/28/20141.331.331.281.3057,216
7/25/20141.331.351.301.32149,540
7/24/20141.341.401.331.34190,207
7/23/20141.321.351.311.3391,000
7/22/20141.331.351.301.33101,298
7/21/20141.341.351.301.32147,072
7/18/20141.311.381.301.3392,815
7/17/20141.321.361.311.33101,563
7/16/20141.391.431.301.31325,990
7/15/20141.361.441.361.40251,106
7/14/20141.451.471.361.37371,490
7/11/20141.391.471.361.46367,543
7/10/20141.411.481.381.41120,155
7/9/20141.551.551.421.44294,859
7/8/20141.701.701.511.55358,897
7/7/20141.641.751.591.69441,883
7/3/20141.611.651.601.6261,690
7/2/20141.611.641.581.62161,125
7/1/20141.581.651.571.63201,235
6/30/20141.601.651.571.61143,610
6/27/20141.541.681.541.62359,934
6/26/20141.541.581.521.5797,260
6/25/20141.561.571.501.5395,260
6/24/20141.591.641.571.58140,470
6/23/20141.631.631.571.5943,522
6/20/20141.581.681.571.63218,001
6/19/20141.611.631.591.6263,135
6/18/20141.621.641.551.5981,413
6/17/20141.571.631.561.6057,344
6/16/20141.651.661.571.57276,341
6/13/20141.641.641.611.6474,904
6/12/20141.701.711.631.63224,259
6/11/20141.661.741.661.69260,171
6/10/20141.691.741.671.70197,545
6/9/20141.651.751.611.68676,598
6/6/20141.531.751.531.65455,679
6/5/20141.651.691.531.531,149,475
6/4/20141.721.731.591.661,350,331
6/3/20141.751.771.691.69384,174
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center