Dark

CCHI
CAMBRIDGE CAP HLDGS INC
stock OTC

Inactive

Sep 20, 2021

0.4500USD0.000%(0.0000)2,500

Pre-market

0.00USD-100.000%(-0.45)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-20	0.4500	0.4500	0.4500	0.4500	0.000%	2,500	0.000%
2021-09-10	0.4500	0.4500	0.4500	0.4500	-0.022%	100	0.000%
2021-09-09	0.4500	0.4501	0.4500	0.4501	+0.022%	5,000	-0.022%
2021-09-08	0.4500	0.4500	0.4500	0.4500	0.000%	5,266	0.000%
2021-09-07	0.4500	0.4500	0.4500	0.4500	-70.000%	1,700	0.000%
2021-09-03	1.5500	1.5500	1.0000	1.5000	-3.226%	500	-70.000%
2021-09-02	0.0700	2.4000	0.0550	1.5500	+100.621%	35,278	-70.968%
2021-09-01	0.7726	0.7726	0.7726	0.7726	0.000%	100	-41.755%
2021-08-31	0.3006	0.7726	0.3006	0.7726	+141.438%	2,100	-41.755%
2021-08-20	0.3200	0.3200	0.3200	0.3200	0.000%	135	+40.625%
2021-08-18	0.3200	0.3200	0.3200	0.3200	-0.929%	266	+40.625%
2021-08-12	0.3230	0.3230	0.3230	0.3230	0.000%	1,180	+39.319%
2021-08-10	0.3230	0.3230	0.3230	0.3230	-67.700%	100	+39.319%
2021-08-06	0.9900	1.0000	0.9900	1.0000	+53.846%	598	-55.000%
2021-08-02	0.3100	0.6500	0.3100	0.6500	+8.333%	1,265	-30.769%
2021-07-28	0.6000	0.6000	0.6000	0.6000	+19.403%	1,350	-25.000%
2021-07-15	0.5025	0.5025	0.5025	0.5025	+67.166%	560	-10.448%
2021-06-21	0.3006	0.3006	0.3006	0.3006	-69.636%	101	+49.701%
2021-06-18	0.9900	0.9900	0.9900	0.9900	+227.815%	1,104	-54.545%
2021-06-17	0.3020	0.3020	0.3020	0.3020	-24.500%	100	+49.007%
2021-06-14	0.4000	0.4000	0.4000	0.4000	+33.067%	200	+12.500%
2021-06-07	0.3006	0.3006	0.3006	0.3006	0.000%	450	+49.701%
2021-06-04	0.3006	0.3006	0.3006	0.3006	+0.200%	123	+49.701%
2021-06-01	0.3000	0.3000	0.3000	0.3000	-41.188%	100	+50.000%
2021-05-21	0.5101	0.5101	0.5101	0.5101	-7.255%	1,000	-11.782%
2021-05-06	0.5500	0.5500	0.5500	0.5500	0.000%	480	-18.182%
2021-05-04	0.5500	0.5500	0.5500	0.5500	-3.509%	620	-18.182%
2021-05-03	0.5700	0.5700	0.5700	0.5700	+3.636%	1,000	-21.053%
2021-04-20	0.5500	0.5500	0.5500	0.5500	0.000%	2,000	-18.182%
2021-04-12	0.7500	0.7500	0.5500	0.5500	-45.000%	2,410	-18.182%
2021-03-25	1.0500	1.0500	1.0000	1.0000	0.000%	387	-55.000%
2021-03-19	1.0000	1.2500	1.0000	1.0000	-23.077%	1,325	-55.000%
2021-03-18	1.3000	1.3000	1.3000	1.3000	0.000%	100	-65.385%
2021-03-16	1.3000	1.3000	1.3000	1.3000	+21.495%	265	-65.385%
2021-03-15	1.1100	1.1200	1.0700	1.0700	-10.833%	1,282	-57.944%
2021-03-11	1.2001	1.2001	1.2000	1.2000	-11.765%	240	-62.500%
2021-03-09	1.3600	1.3600	1.3600	1.3600	-42.373%	135	-66.912%
2021-03-05	2.6500	2.6500	2.3600	2.3600	-23.625%	400	-80.932%
2021-03-04	2.6001	3.0900	2.6001	3.0900	+37.333%	360	-85.437%
2021-03-03	2.2500	2.2500	1.0001	2.2500	-40.000%	1,505	-80.000%
2021-03-02	3.7500	3.7500	3.7500	3.7500	+25.000%	100	-88.000%
2021-03-01	2.7500	3.5000	2.2500	3.0000	+33.333%	3,830	-85.000%
2021-02-26	4.5000	4.5000	2.2500	2.2500	-48.864%	1,525	-80.000%
2021-02-25	3.2100	5.0000	2.7500	4.4000	+91.304%	49,524	-89.773%
2021-02-24	0.5090	3.1000	0.1000	2.3000	+2,455.556%	28,698	-80.435%
2021-02-23	0.0900	0.5090	0.0900	0.0900	+157.143%	500	+400.000%
2021-02-22	0.5000	0.5090	0.0310	0.0350	-93.124%	1,402	+1,185.714%
2021-02-19	0.5090	0.5090	0.5090	0.5090	+9.462%	550	-11.591%
2021-02-18	0.4650	0.4650	0.4650	0.4650	+1,895.708%	1,200	-3.226%
2021-02-11	0.0233	0.0233	0.0233	0.0233	-94.968%	250	+1,831.330%
2021-02-09	0.4630	0.4630	0.4630	0.4630	0.000%	310	-2.808%
2021-02-08	0.4630	0.4630	0.4630	0.4630	+2,104.762%	100	-2.808%
2021-01-08	0.0210	0.0210	0.0210	0.0210	0.000%	120	+2,042.857%
2020-12-22	0.0210	0.0210	0.0210	0.0210	0.000%	120	+2,042.857%
2020-12-08	0.0210	0.0210	0.0210	0.0210	-65.000%	100	+2,042.857%
2020-12-07	0.0600	0.0600	0.0600	0.0600	-25.000%	100	+650.000%
2020-12-02	0.0800	0.0800	0.0800	0.0800	0.000%	200	+462.500%
2020-12-01	0.0800	0.0800	0.0800	0.0800	-69.582%	100	+462.500%
2020-11-16	0.2630	0.2630	0.2630	0.2630	+192.222%	200	+71.103%
2020-10-08	0.0900	0.0900	0.0900	0.0900	-51.974%	10,000	+400.000%
2020-10-07	0.1900	0.1900	0.1874	0.1874	+56.167%	700	+140.128%
2020-10-02	0.1200	0.1200	0.1200	0.1200	+0.840%	500	+275.000%
2020-09-30	0.0305	0.1190	0.0305	0.1190	+19.000%	23,835	+278.151%
2020-03-31	0.1000	0.1000	0.1000	0.1000	+66.667%	130	+350.000%
2020-03-06	0.0600	0.0600	0.0600	0.0600	+252.941%	300	+650.000%
2019-12-03	0.0170	0.0170	0.0170	0.0170	+0.592%	2,290	+2,547.059%
2019-11-27	0.0169	0.0169	0.0169	0.0169	+4.969%	170	+2,562.722%
2019-11-21	0.0161	0.0161	0.0161	0.0161	-67.606%	6,600	+2,695.031%
2019-10-07	0.0497	0.0497	0.0497	0.0497	+208.696%	1,520	+805.433%
2019-09-30	0.0210	0.0210	0.0161	0.0161	-71.301%	5,000	+2,695.031%
2019-09-26	0.0561	0.0561	0.0561	0.0561	+248.447%	1,000	+702.139%
2019-05-14	0.0161	0.0161	0.0161	0.0161	-94.633%	420	+2,695.031%
2019-04-01	0.3000	0.3000	0.3000	0.3000	0.000%	500	+50.000%
2019-03-07	0.2950	0.3000	0.2950	0.3000	+1,900.000%	1,500	+50.000%
2019-01-17	0.2858	0.2858	0.0150	0.0150	-93.781%	200	+2,900.000%
2019-01-16	0.2412	0.2412	0.2412	0.2412	-19.600%	340	+86.567%
2019-01-10	0.3000	0.3000	0.3000	0.3000	+1,900.000%	100	+50.000%
2018-12-27	0.0150	0.0150	0.0150	0.0150	0.000%	110	+2,900.000%
2018-08-17	0.0150	0.0150	0.0150	0.0150	+4.895%	100	+2,900.000%
2018-05-31	0.0143	0.0143	0.0143	0.0143	0.000%	4,712	+3,046.853%
2018-05-07	0.0143	0.0143	0.0143	0.0143	-91.156%	318	+3,046.853%
2018-05-02	0.1617	0.1617	0.1617	0.1617	-19.552%	300	+178.293%
2018-03-28	0.2010	0.2010	0.2010	0.2010	-19.600%	120	+123.881%
2018-03-26	0.2500	0.2500	0.2500	0.2500	+1,983.333%	100	+80.000%
2018-01-11	0.0120	0.0120	0.0120	0.0120	-14.286%	350	+3,650.000%
2018-01-10	0.0159	0.2000	0.0120	0.0140	+16.667%	12,026	+3,114.286%
2018-01-08	0.0120	0.0120	0.0120	0.0120	0.000%	100	+3,650.000%
2018-01-05	0.1000	0.1000	0.0100	0.0120	-40.000%	10,600	+3,650.000%
2017-12-26	0.0320	0.0320	0.0200	0.0200	-60.000%	980	+2,150.000%
2017-12-21	0.0500	0.0500	0.0500	0.0500	+400.000%	470	+800.000%
2017-08-04	0.0100	0.0100	0.0100	0.0100	-90.000%	1,020	+4,400.000%
2017-08-03	0.1000	0.1000	0.1000	0.1000	0.000%	190	+350.000%
2017-08-02	0.1000	0.1000	0.1000	0.1000	+792.857%	1,020	+350.000%
2017-06-27	0.0100	0.0112	0.0100	0.0112	-88.800%	1,700	+3,917.857%
2017-06-07	0.1000	0.1000	0.1000	0.1000	+1.523%	1,600	+350.000%
2017-06-05	0.0985	0.0985	0.0985	0.0985	-1.500%	100	+356.853%
2017-06-02	0.1000	0.1000	0.1000	0.1000	+400.000%	1,000	+350.000%
2017-04-18	0.0300	0.0300	0.0200	0.0200	0.000%	1,980	+2,150.000%
2017-02-28	0.0200	0.0200	0.0200	0.0200	0.000%	150	+2,150.000%
2016-12-14	0.0200	0.0200	0.0200	0.0200	+17.647%	205	+2,150.000%
2016-10-19	0.0170	0.0170	0.0170	0.0170	0.000%	100	+2,547.059%
2016-06-29	0.0170	0.0170	0.0170	0.0170	+3.030%	200	+2,547.059%
2016-02-09	0.0165	0.0165	0.0165	0.0165	0.000%	300	+2,627.273%
2016-01-29	0.0165	0.0165	0.0165	0.0165	0.000%	110	+2,627.273%
2015-11-12	0.0165	0.0165	0.0165	0.0165	0.000%	2,920	+2,627.273%
2015-09-02	0.0265	0.0265	0.0165	0.0165	0.000%	4,000	+2,627.273%
2015-08-14	0.0165	0.0165	0.0165	0.0165	-83.500%	100	+2,627.273%
2015-07-06	0.1000	0.1000	0.1000	0.1000	+506.061%	100	+350.000%
2015-07-01	0.0165	0.0165	0.0165	0.0165	0.000%	100	+2,627.273%
2015-05-28	0.0165	0.0165	0.0165	0.0165	-63.333%	2,500	+2,627.273%
2015-05-04	0.0450	0.0450	0.0450	0.0450	-10.000%	550	+900.000%
2015-02-18	0.0500	0.0500	0.0500	0.0500	0.000%	10,000	+800.000%
2015-02-10	0.0500	0.0500	0.0500	0.0500	-49.495%	5,000	+800.000%
2015-02-06	0.0600	0.0990	0.0500	0.0990	+395.000%	15,300	+354.545%
2015-01-14	0.0200	0.0200	0.0200	0.0200	+33.333%	10,020	+2,150.000%
2014-11-05	0.0235	0.0235	0.0150	0.0150	-25.000%	260	+2,900.000%
2014-10-07	0.0200	0.0200	0.0200	0.0200	+33.333%	130	+2,150.000%
2014-09-29	0.0150	0.0150	0.0150	0.0150	+20.000%	100	+2,900.000%
2014-03-24	0.0125	0.0125	0.0125	0.0125	-37.500%	220	+3,500.000%
2014-03-14	0.1500	0.1500	0.0200	0.0200	0.000%	2,410	+2,150.000%
2014-02-27	0.1500	0.1500	0.0200	0.0200	0.000%	400	+2,150.000%
2014-02-24	0.0200	0.0200	0.0200	0.0200	0.000%	190	+2,150.000%
2014-02-13	0.0200	0.0200	0.0200	0.0200	+100.000%	100	+2,150.000%
2014-01-09	0.0100	0.0100	0.0100	0.0100	-95.000%	1,243	+4,400.000%
2014-01-07	0.2000	0.2000	0.2000	0.2000	+400.000%	300	+125.000%
2013-12-31	0.0400	0.0400	0.0400	0.0400	+15.942%	1,390	+1,025.000%
2013-12-26	0.0345	0.0345	0.0345	0.0345	-86.200%	100	+1,204.348%
2013-12-13	0.2500	0.2500	0.2500	0.2500	+1,150.000%	500	+80.000%
2013-11-19	0.2500	0.2500	0.0200	0.0200	+300.000%	3,000	+2,150.000%
2013-11-04	0.0050	0.0050	0.0050	0.0050	-90.000%	100	+8,900.000%
2013-11-01	0.0500	0.0500	0.0500	0.0500	-90.196%	350	+800.000%
2013-10-30	0.5100	0.5100	0.5100	0.5100	+104.000%	500	-11.765%
2013-10-18	0.2500	0.2500	0.2500	0.2500	0.000%	1,940	+80.000%
2013-10-11	0.2500	0.2500	0.2500	0.2500	0.000%	300	+80.000%
2013-10-10	0.2500	0.2500	0.2500	0.2500	0.000%	2,000	+80.000%
2013-10-04	0.2500	0.2500	0.2500	0.2500	+2,350.980%	190	+80.000%
2013-06-25	0.0102	0.0102	0.0102	0.0102	-89.800%	170	+4,311.765%
2013-06-13	0.1000	0.1000	0.1000	0.1000	0.000%	2,000	+350.000%
2013-06-12	0.1000	0.1000	0.1000	0.1000	+900.000%	6,000	+350.000%
2013-05-16	0.0100	0.0100	0.0100	0.0100	+566.667%	120	+4,400.000%
2013-04-05	0.0015	0.0015	0.0015	0.0015	-85.000%	100	+29,900.000%
2013-02-01	0.0100	0.0100	0.0100	0.0100	+900.000%	5,000	+4,400.000%
2013-01-23	0.0010	0.0010	0.0010	0.0010	-95.000%	2,920	+44,900.000%
2013-01-14	0.0200	0.0200	0.0200	0.0200	+1,900.000%	1,880	+2,150.000%
2012-12-31	0.0100	0.0100	0.0010	0.0010	-90.000%	15,100	+44,900.000%
2012-12-28	0.0100	0.0100	0.0100	0.0100	-80.000%	5,000	+4,400.000%
2012-12-27	0.0500	0.0500	0.0500	0.0500	0.000%	200	+800.000%
2012-12-14	0.0500	0.0500	0.0500	0.0500	0.000%	130	+800.000%
2012-11-30	0.0500	0.0500	0.0500	0.0500	-50.000%	5,000	+800.000%
2012-10-05	0.1000	0.1000	0.1000	0.1000	-61.165%	270	+350.000%
2012-09-17	0.1000	0.2575	0.1000	0.2575	+157.500%	200	+74.757%
2012-08-31	0.1000	0.1000	0.1000	0.1000	0.000%	2,290	+350.000%
2012-07-13	0.1000	0.1000	0.1000	0.1000	0.000%	500	+350.000%
2012-06-11	0.1000	0.1000	0.1000	0.1000	-81.818%	240	+350.000%
2012-06-08	0.5500	0.5500	0.5500	0.5500	+1,000.000%	2,500	-18.182%
2012-04-30	0.0500	0.0500	0.0500	0.0500	0.000%	428	+800.000%
2012-04-04	0.0500	0.0500	0.0500	0.0500	0.000%	105	+800.000%
2012-02-10	0.0500	0.0500	0.0500	0.0500	0.000%	100	+800.000%
2012-02-09	0.0500	0.0500	0.0500	0.0500	-90.909%	120	+800.000%
2012-01-26	0.1500	0.5500	0.1500	0.5500	+5,400.000%	5,470	-18.182%
2011-12-29	0.0500	0.0500	0.0100	0.0100	-80.000%	10,000	+4,400.000%
2011-12-27	0.0500	0.0500	0.0500	0.0500	-66.667%	210	+800.000%
2011-05-26	0.1500	0.1500	0.1500	0.1500	-72.727%	100	+200.000%
2011-04-05	0.5500	0.5500	0.5500	0.5500	0.000%	100	-18.182%
2011-03-25	0.5500	0.5500	0.5500	0.5500	0.000%	100	-18.182%
2011-03-21	0.5500	0.5500	0.5500	0.5500	+96.429%	100	-18.182%
2010-12-09	0.2500	0.2800	0.2500	0.2800	-81.333%	2,220	+60.714%
2010-11-19	1.5000	1.5000	1.5000	1.5000	0.000%	200	-70.000%
2010-10-14	1.5000	1.5000	1.5000	1.5000	+650.000%	200	-70.000%
2010-10-12	0.2000	0.2000	0.2000	0.2000	0.000%	200	+125.000%
2010-10-07	0.2000	0.2000	0.2000	0.2000	-63.636%	438	+125.000%
2010-08-31	0.5500	0.5500	0.5500	0.5500	0.000%	2,500	-18.182%
2010-08-06	0.5500	0.5500	0.5500	0.5500	0.000%	330	-18.182%
2010-05-21	0.5500	0.5500	0.5500	0.5500	0.000%	100	-18.182%
2010-03-15	0.5500	0.5500	0.5500	0.5500	+37.500%	644	-18.182%
2010-01-11	0.4000	0.4000	0.4000	0.4000	0.000%	400	+12.500%
2009-12-30	0.4000	0.4000	0.4000	0.4000	0.000%	700	+12.500%
2009-12-23	0.4000	0.4000	0.4000	0.4000	-16.667%	100	+12.500%
2009-12-16	0.4800	0.4800	0.4800	0.4800	+20.000%	1,652	-6.250%
2009-12-14	0.4000	0.4000	0.4000	0.4000	0.000%	3,785	+12.500%
2009-12-09	0.4000	0.4000	0.4000	0.4000	0.000%	150	+12.500%
2009-11-24	0.4000	0.4000	0.4000	0.4000	-80.952%	150	+12.500%
2009-09-08	2.1000	2.1000	2.1000	2.1000	-53.333%	100	-78.571%
2009-09-01	4.0000	4.5000	4.0000	4.5000	+143.243%	944	-90.000%
2009-07-24	1.8500	1.8500	1.8500	1.8500	-53.750%	100	-75.676%
2009-07-22	4.0000	4.0000	4.0000	4.0000	+296.040%	100	-88.750%
2009-06-09	1.0100	1.0100	1.0100	1.0100	-22.308%	1,290	-55.446%
2009-06-03	1.2000	1.3000	1.2000	1.3000	+28.713%	1,000	-65.385%
2009-05-27	1.0100	1.0100	1.0100	1.0100	-19.200%	120	-55.446%
2009-04-27	1.3200	1.3200	1.2500	1.2500	-5.303%	730	-64.000%
2009-04-14	1.3200	1.3200	1.3200	1.3200	-24.571%	200	-65.909%
2009-01-07	1.7500	1.7500	1.7500	1.7500	+34.615%	2,200	-74.286%
2008-12-23	1.3000	1.3000	1.3000	1.3000	+4.000%	200	-65.385%
2008-12-12	1.2500	1.2500	1.2500	1.2500	-64.286%	550	-64.000%
2008-12-05	3.5000	3.5000	3.5000	3.5000	+16.667%	600	-87.143%
2008-11-20	3.5000	3.5000	3.0000	3.0000	-50.000%	1,198	-85.000%
2008-11-07	6.0000	6.0000	6.0000	6.0000	0.000%	700	-92.500%
2008-10-31	6.0000	6.0000	6.0000	6.0000	+17.647%	262	-92.500%
2008-10-24	5.1000	5.1000	5.1000	5.1000	0.000%	3,890	-91.176%
2008-10-23	5.1000	5.1000	5.1000	5.1000	+2.000%	600	-91.176%
2008-10-21	5.1000	5.1000	5.0000	5.0000	-1.961%	1,598	-91.000%
2008-10-17	5.1000	5.1000	5.1000	5.1000	0.000%	120	-91.176%
2008-10-16	5.1000	5.1000	5.1000	5.1000	+2.000%	220	-91.176%
2008-10-06	5.2000	5.2000	4.6000	5.0000	-1.961%	4,720	-91.000%
2008-09-30	5.1000	5.1500	5.1000	5.1000	+2.000%	750	-91.176%
2008-09-22	5.1000	5.5000	4.5000	5.0000	0.000%	3,446	-91.000%
2008-09-17	5.1000	5.1000	5.0000	5.0000	+1.010%	3,000	-91.000%
2008-08-19	4.9500	4.9500	4.9500	4.9500	-1.000%	1,076	-90.909%
2008-08-01	5.0000	5.0000	5.0000	5.0000	0.000%	5,178	-91.000%
2008-07-29	5.0000	5.0000	5.0000	5.0000	0.000%	2,000	-91.000%
2008-07-28	5.0000	5.0000	5.0000	5.0000	0.000%	1,000	-91.000%
2008-07-23	4.5000	5.0000	4.2700	5.0000	+11.111%	2,890	-91.000%
2008-07-22	4.5000	4.5000	4.5000	4.5000	0.000%	1,417	-90.000%
2008-07-21	4.5000	4.5000	4.5000	4.5000	-10.000%	700	-90.000%
2008-07-18	4.0300	5.0000	4.0300	5.0000	0.000%	650	-91.000%
2008-07-16	5.0000	5.0000	5.0000	5.0000	+11.111%	502	-91.000%
2008-07-15	4.5000	4.5000	4.5000	4.5000	-10.000%	600	-90.000%
2008-07-14	5.0000	5.0000	5.0000	5.0000	0.000%	500	-91.000%
2008-07-11	5.0000	5.0000	5.0000	5.0000	-28.571%	800	-91.000%
2008-07-09	6.5000	7.0000	6.5000	7.0000	-10.256%	1,700	-93.571%
2008-06-03	5.0000	7.8000	5.0000	7.8000	-1.266%	500	-94.231%
2008-05-02	7.9000	7.9000	7.9000	7.9000	-12.222%	512	-94.304%
2008-04-22	9.0000	9.0000	9.0000	9.0000	+69.811%	300	-95.000%
2008-04-09	5.3000	5.3000	5.3000	5.3000	-41.111%	100	-91.509%
2008-04-04	9.0000	9.0000	9.0000	9.0000	0.000%	860	-95.000%
2008-03-20	9.0000	9.0000	9.0000	9.0000	-11.330%	180	-95.000%
2008-03-13	10.1500	10.1500	10.1500	10.1500	-1.456%	260	-95.567%
2008-02-27	10.2200	10.3000	10.2200	10.3000	-1.811%	314	-95.631%
2008-02-01	10.4900	10.4900	10.4900	10.4900	-19.924%	254	-95.710%
2008-01-24	13.1000	13.1000	13.1000	13.1000	-11.186%	155	-96.565%
2008-01-09	14.7500	14.7500	14.7500	14.7500	+44.608%	200	-96.949%
2008-01-08	10.0000	10.2000	10.0000	10.2000	+121.739%	478	-95.588%
2007-12-31	4.6000	4.6000	4.6000	4.6000	-57.209%	110	-90.217%
2007-12-28	10.7500	10.7500	10.7500	10.7500	+115.000%	105	-95.814%
2007-12-26	5.0000	5.0000	5.0000	5.0000	-54.545%	160	-91.000%
2007-12-24	11.0000	11.0000	11.0000	11.0000	+175.000%	110	-95.909%
2007-12-21	4.0000	8.0000	4.0000	4.0000	-63.636%	1,120	-88.750%
2007-11-30	11.0000	11.0000	11.0000	11.0000	+9.344%	246	-95.909%
2007-11-29	10.0600	10.0600	10.0600	10.0600	-0.887%	196	-95.527%
2007-11-28	10.1500	10.1500	10.1500	10.1500	-7.727%	176	-95.567%
2007-11-19	11.0000	11.0000	11.0000	11.0000	+69.231%	829	-95.909%
2007-11-15	6.5000	6.5000	6.5000	6.5000	-40.909%	100	-93.077%
2007-10-11	11.0000	11.0000	11.0000	11.0000	0.000%	450	-95.909%
2007-10-10	11.0000	11.0000	11.0000	11.0000	-15.058%	100	-95.909%
2007-10-09	12.9500	12.9500	12.9500	12.9500	+23.333%	110	-96.525%
2007-10-08	12.9500	12.9500	10.5000	10.5000	-19.231%	480	-95.714%
2007-10-05	12.7500	13.0000	12.7500	13.0000	+30.000%	516	-96.538%
2007-10-03	11.0000	11.0000	10.0000	10.0000	-28.571%	300	-95.500%
2007-09-07	14.0000	14.0000	14.0000	14.0000	-12.500%	800	-96.786%
2007-08-10	15.0000	16.0000	15.0000	16.0000	0.000%	505	-97.188%
2007-08-07	16.0000	16.0000	16.0000	16.0000	+14.286%	100	-97.188%
2007-08-01	14.0000	14.0000	14.0000	14.0000	-22.222%	100	-96.786%
2007-07-30	18.0000	18.0000	18.0000	18.0000	+1.408%	100	-97.500%
2007-07-19	18.0000	18.0000	17.7500	17.7500	+5.592%	331	-97.465%
2007-07-18	16.7500	16.8100	16.7500	16.8100	-15.528%	390	-97.323%
2007-06-11	19.8000	19.9000	19.8000	19.9000	0.000%	619	-97.739%
2007-06-08	19.9000	19.9000	19.9000	19.9000	+4.737%	201	-97.739%
2007-06-07	19.0000	19.0000	19.0000	19.0000	-9.438%	120	-97.632%
2007-05-23	21.2500	21.2500	20.7500	20.9800	+27.152%	1,555	-97.855%
2007-05-18	16.6500	16.6500	16.5000	16.5000	-21.429%	200	-97.273%
2007-05-15	21.0000	21.0000	21.0000	21.0000	+26.126%	200	-97.857%
2007-05-11	16.6500	16.6500	16.6500	16.6500	-20.714%	100	-97.297%
2007-05-09	20.0000	21.0000	20.0000	21.0000	+5.000%	399	-97.857%
2007-05-08	20.0000	20.0000	20.0000	20.0000	0.000%	1,880	-97.750%
2007-03-28	20.0000	20.0000	20.0000	20.0000	-2.439%	400	-97.750%
2007-03-21	20.5000	20.5000	20.5000	20.5000	0.000%	310	-97.805%
2007-03-13	20.7500	20.7500	20.5000	20.5000	+23.494%	410	-97.805%
2007-03-06	19.6000	19.6000	16.6000	16.6000	-20.000%	440	-97.289%
2007-02-13	20.7500	20.7500	20.7500	20.7500	+3.750%	200	-97.831%
2007-01-24	17.5000	20.0000	17.5000	20.0000	+14.286%	528	-97.750%
2007-01-22	17.5000	17.5000	17.5000	17.5000	0.000%	300	-97.429%
2007-01-18	17.5000	17.5000	17.5000	17.5000	-16.667%	100	-97.429%
2007-01-17	21.0000	21.0000	21.0000	21.0000	+5.000%	100	-97.857%
2007-01-16	20.0000	20.0000	20.0000	20.0000	0.000%	1,400	-97.750%
2007-01-11	20.0000	20.0000	20.0000	20.0000	0.000%	200	-97.750%
2007-01-05	20.0000	20.0000	20.0000	20.0000	0.000%	400	-97.750%
2007-01-04	21.5000	21.5000	20.0000	20.0000	-4.762%	1,328	-97.750%
2007-01-03	20.0500	21.5000	20.0500	21.0000	+4.738%	1,230	-97.857%
2006-12-29	20.0000	20.0500	20.0000	20.0500	-6.744%	1,500	-97.756%
2006-12-27	21.5000	21.5000	21.5000	21.5000	-3.371%	500	-97.907%
2006-12-22	19.0000	22.2500	19.0000	22.2500	-3.261%	5,700	-97.978%
2006-12-21	23.0000	23.0000	23.0000	23.0000	0.000%	700	-98.043%
2006-12-20	21.0000	23.0000	21.0000	23.0000	+15.000%	500	-98.043%
2006-12-19	19.9500	20.0000	19.9500	20.0000	0.000%	2,000	-97.750%
2006-12-18	18.9000	20.0500	18.9000	20.0000	+5.820%	1,237	-97.750%
2006-12-15	18.9000	18.9000	18.9000	18.9000	-0.526%	537	-97.619%
2006-12-14	17.2500	19.0000	17.0000	19.0000	+8.571%	1,320	-97.632%
2006-12-13	17.5000	17.5000	17.5000	17.5000	+2.941%	1,770	-97.429%
2006-12-12	16.5000	17.0000	16.5000	17.0000	+3.030%	200	-97.353%
2006-12-06	16.5000	16.5000	16.5000	16.5000	+6.452%	200	-97.273%
2006-12-05	15.5000	15.5000	15.5000	15.5000	-6.061%	200	-97.097%
2006-12-04	14.0000	17.0000	14.0000	16.5000	+25.954%	1,900	-97.273%
2006-11-17	13.1000	13.1000	13.1000	13.1000	-1.132%	100	-96.565%
2006-11-16	13.2500	13.2500	13.2500	13.2500	0.000%	200	-96.604%
2006-11-15	13.2500	13.2500	13.2500	13.2500	0.000%	200	-96.604%
2006-11-14	13.2500	13.2500	13.2500	13.2500	-10.169%	200	-96.604%
2006-11-13	13.2500	14.7500	13.2500	14.7500	+12.595%	298	-96.949%
2006-11-10	13.1000	13.1000	13.1000	13.1000	0.000%	100	-96.565%
2006-11-09	13.1000	13.1000	13.1000	13.1000	0.000%	200	-96.565%
2006-11-08	13.1000	13.1000	13.1000	13.1000	0.000%	100	-96.565%
2006-11-07	13.1000	13.1000	13.1000	13.1000	-8.392%	100	-96.565%
2006-11-06	13.1000	14.3000	13.1000	14.3000	+9.160%	300	-96.853%
2006-11-02	13.1000	13.1000	13.1000	13.1000	0.000%	200	-96.565%
2006-10-31	13.1000	13.1000	13.1000	13.1000	-0.076%	100	-96.565%
2006-10-27	13.1100	13.1100	13.1100	13.1100	+0.076%	200	-96.568%
2006-10-26	13.1000	13.1000	13.1000	13.1000	-0.076%	100	-96.565%
2006-10-25	13.1100	13.1100	13.1100	13.1100	+0.076%	200	-96.568%
2006-10-24	13.1000	13.1000	13.1000	13.1000	0.000%	100	-96.565%
2006-10-23	13.1000	13.1000	13.1000	13.1000	0.000%	100	-96.565%
2006-10-20	13.1000	13.1000	13.1000	13.1000	-0.456%	200	-96.565%
2006-10-19	13.2500	13.2500	13.1000	13.1600	-6.000%	2,500	-96.581%
2006-10-18	13.5000	14.0000	13.2500	14.0000	+5.660%	2,321	-96.786%
2006-10-17	13.2500	13.2500	13.2500	13.2500	+1.923%	100	-96.604%
2006-10-16	13.0300	13.0300	13.0000	13.0000	-1.887%	300	-96.538%
2006-10-13	13.5000	13.5000	13.2500	13.2500	-1.852%	1,000	-96.604%
2006-10-12	13.0000	13.5000	13.0000	13.5000	-3.571%	300	-96.667%
2006-10-10	13.2500	14.0000	13.2500	14.0000	+3.704%	310	-96.786%
2006-10-09	13.5000	13.5000	13.5000	13.5000	-3.571%	110	-96.667%
2006-10-05	14.0000	14.0000	14.0000	14.0000	-6.667%	700	-96.786%
2006-10-04	14.0000	15.0000	14.0000	15.0000	+11.111%	1,000	-97.000%
2006-10-03	13.5000	13.5000	13.5000	13.5000	-20.588%	255	-96.667%
2006-10-02	17.0000	17.0000	17.0000	17.0000	+13.333%	300	-97.353%
2006-09-27	15.0000	15.0000	15.0000	15.0000	-11.765%	200	-97.000%
2006-09-26	17.0000	17.0000	17.0000	17.0000	0.000%	200	-97.353%
2006-09-12	17.0000	17.0000	17.0000	17.0000	+9.677%	200	-97.353%
2006-08-25	17.5000	17.5000	15.5000	15.5000	-11.429%	290	-97.097%
2006-08-24	17.5000	17.5000	17.5000	17.5000	0.000%	610	-97.429%
2006-08-21	17.5000	17.5000	17.5000	17.5000	0.000%	226	-97.429%
2006-08-10	17.5000	17.5000	17.5000	17.5000	0.000%	200	-97.429%
2006-08-08	20.0000	20.0000	17.5000	17.5000	-20.455%	450	-97.429%
2006-07-26	22.0000	22.0000	22.0000	22.0000	0.000%	112	-97.955%
2006-07-25	22.0000	22.0000	22.0000	22.0000	0.000%	380	-97.955%
2006-07-24	22.0000	22.0000	22.0000	22.0000	0.000%	555	-97.955%
2006-07-10	22.0000	22.0000	22.0000	22.0000	0.000%	1,350	-97.955%
2006-07-07	18.0000	22.0000	18.0000	22.0000	+28.655%	900	-97.955%
2006-07-06	15.5000	17.1000	15.5000	17.1000	+6.875%	1,040	-97.368%
2006-06-30	15.0000	16.0000	15.0000	16.0000	+6.667%	500	-97.188%
2006-06-28	14.0000	15.0000	14.0000	15.0000	0.000%	1,200	-97.000%
2006-06-27	15.0000	15.0000	15.0000	15.0000	-3.226%	4,000	-97.000%
2006-06-23	15.5000	15.5000	15.5000	15.5000	-3.125%	300	-97.097%
2006-06-19	16.0000	16.0000	16.0000	16.0000	+1.587%	200	-97.188%
2006-06-16	15.7500	15.7500	15.7500	15.7500	-4.545%	4,000	-97.143%
2006-06-13	16.5000	16.5000	16.5000	16.5000	+4.762%	800	-97.273%
2006-06-12	15.7500	15.7500	15.7500	15.7500	-0.943%	300	-97.143%
2006-06-09	16.0000	16.0000	15.0000	15.9000	-0.625%	1,900	-97.170%
2006-06-08	16.0000	16.0000	16.0000	16.0000	-5.882%	100	-97.188%
2006-06-07	17.0000	17.0000	17.0000	17.0000	0.000%	200	-97.353%
2006-06-06	17.0000	17.0000	17.0000	17.0000	-0.585%	300	-97.353%
2006-06-05	17.0000	17.1000	17.0000	17.1000	+0.588%	1,300	-97.368%
2006-06-01	17.0000	17.0000	17.0000	17.0000	-2.523%	300	-97.353%
2006-05-31	17.6000	17.6000	17.0000	17.4400	-0.343%	13,600	-97.420%
2006-05-30	17.5000	17.5000	17.5000	17.5000	+12.903%	200	-97.429%
2006-05-26	17.0000	17.0000	15.5000	15.5000	-8.824%	420	-97.097%
2006-05-25	15.5000	17.5000	15.5000	17.0000	+13.333%	1,840	-97.353%
2006-05-22	16.0000	16.0000	15.0000	15.0000	0.000%	614	-97.000%
2006-05-18	15.0000	15.0000	15.0000	15.0000	+25.000%	100	-97.000%
2006-05-17	15.0000	15.0000	12.0000	12.0000	-40.000%	439	-96.250%
2006-05-16	20.0000	20.0000	20.0000	20.0000	-9.091%	200	-97.750%
2006-05-04	22.0000	22.0000	22.0000	22.0000	-4.348%	200	-97.955%
2006-04-27	23.0000	23.0000	23.0000	23.0000	0.000%	500	-98.043%
2006-04-25	23.0000	23.0000	23.0000	23.0000	0.000%	340	-98.043%
2006-04-21	23.0000	23.0000	23.0000	23.0000	0.000%	300	-98.043%
2006-04-17	23.0000	23.0000	23.0000	23.0000	-11.538%	277	-98.043%
2006-03-21	22.0000	26.0000	22.0000	26.0000	+4.418%	500	-98.269%
2006-03-20	24.9000	24.9000	24.9000	24.9000	+13.182%	300	-98.193%
2006-03-15	22.0000	22.0000	22.0000	22.0000	0.000%	100	-97.955%
2006-03-14	22.0000	22.0000	22.0000	22.0000	0.000%	100	-97.955%
2006-03-13	22.0000	22.0000	22.0000	22.0000	-4.348%	890	-97.955%
2006-03-09	24.0000	24.0000	23.0000	23.0000	0.000%	800	-98.043%
2006-03-08	23.0000	23.0000	23.0000	23.0000	-20.690%	1,100	-98.043%

.dark-mode .TBZXWz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TBZXWz{ color: #333333; background-color: white; border: 2px solid #333333; }CCHICAMBRIDGE CAP HLDGS INCstock OTC

CCHI
CAMBRIDGE CAP HLDGS INC
stock OTC