Cache Logistics Trust

Stock Information

Historical Price



Filter Dates:
From / / To / /

Historical price from Sep 22, 2017 to Dec 15, 2017
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Recent 2 weeks
(04/12/2017 to 15/12/2017)
0.850 0.855 0.840 0.845 11,252,100
Previous 2 weeks
(20/11/2017 to 01/12/2017)
0.855 0.860 0.845 0.850 11,811,976
Previous 4 weeks
(23/10/2017 to 17/11/2017)
0.830 0.875 0.820 0.860 56,367,308
Daily Historical Data
15/12/2017 0.845 0.850 0.840 0.845 1,704,500
14/12/2017 0.850 0.850 0.845 0.845 387,700
13/12/2017 0.845 0.850 0.840 0.850 2,047,000
12/12/2017 0.845 0.845 0.840 0.845 355,800
11/12/2017 0.845 0.845 0.840 0.845 662,900
08/12/2017 0.840 0.845 0.840 0.845 1,870,800
07/12/2017 0.845 0.845 0.840 0.840 905,800
06/12/2017 0.845 0.850 0.840 0.840 1,505,800
05/12/2017 0.855 0.855 0.845 0.845 951,200
04/12/2017 0.850 0.855 0.845 0.855 860,600
01/12/2017 0.845 0.850 0.845 0.850 474,472
30/11/2017 0.855 0.855 0.845 0.850 3,491,900
29/11/2017 0.855 0.860 0.855 0.860 1,540,604
28/11/2017 0.855 0.860 0.855 0.860 897,100
27/11/2017 0.860 0.860 0.850 0.855 498,400
24/11/2017 0.855 0.860 0.850 0.860 700,800
23/11/2017 0.850 0.860 0.850 0.860 367,900
22/11/2017 0.855 0.860 0.850 0.850 1,938,600
21/11/2017 0.860 0.860 0.855 0.860 476,600
20/11/2017 0.855 0.860 0.850 0.860 1,425,600
17/11/2017 0.850 0.865 0.850 0.860 1,993,500
16/11/2017 0.865 0.870 0.850 0.855 6,185,500
15/11/2017 0.865 0.870 0.865 0.865 1,068,700
14/11/2017 0.875 0.875 0.860 0.865 3,261,900
13/11/2017 0.870 0.875 0.870 0.875 862,400
10/11/2017 0.875 0.875 0.870 0.870 927,900
09/11/2017 0.870 0.875 0.865 0.875 3,760,800
08/11/2017 0.865 0.870 0.860 0.870 1,236,600
07/11/2017 0.865 0.870 0.860 0.865 2,821,700
06/11/2017 0.865 0.870 0.860 0.865 1,540,100
03/11/2017 0.850 0.875 0.850 0.865 5,387,300
02/11/2017 0.845 0.855 0.840 0.850 3,547,600
01/11/2017 0.845 0.850 0.840 0.840 6,625,800
31/10/2017 0.820 0.825 0.820 0.820 713,500
30/10/2017 0.830 0.830 0.820 0.820 3,117,100
27/10/2017 0.840 0.845 0.835 0.840 2,984,500
26/10/2017 0.845 0.845 0.840 0.840 1,512,400
25/10/2017 0.840 0.845 0.840 0.845 2,103,700
24/10/2017 0.845 0.845 0.840 0.840 971,508
23/10/2017 0.830 0.845 0.825 0.840 5,744,800
20/10/2017 0.840 0.840 0.825 0.835 5,021,500
19/10/2017 0.835 0.840 0.835 0.835 2,339,500
17/10/2017 0.840 0.840 0.835 0.835 1,527,200
16/10/2017 0.840 0.840 0.835 0.835 2,219,400
13/10/2017 0.835 0.840 0.830 0.835 3,846,800
12/10/2017 0.840 0.840 0.835 0.835 1,615,200
11/10/2017 0.840 0.845 0.835 0.835 3,879,400
10/10/2017 0.835 0.845 0.835 0.840 3,436,900
09/10/2017 0.835 0.840 0.835 0.835 1,297,300
06/10/2017 0.835 0.845 0.835 0.835 1,345,500
05/10/2017 0.840 0.845 0.835 0.840 2,416,200
04/10/2017 0.850 0.850 0.840 0.840 3,664,600
03/10/2017 0.845 0.845 0.840 0.840 545,200
02/10/2017 0.835 0.845 0.830 0.835 3,600,200
29/09/2017 0.830 0.835 0.830 0.835 1,207,400
28/09/2017 0.835 0.835 0.830 0.835 1,095,400
27/09/2017 0.830 0.835 0.825 0.835 1,550,800
26/09/2017 0.820 0.835 0.820 0.830 5,602,200
25/09/2017 0.815 0.820 0.815 0.820 2,648,200
22/09/2017 0.815 0.820 0.815 0.820 1,487,600