Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CCA Industries (NY: CAW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 10.23 10.32 10.16 10.20 35,000 +0.10(+0.99%)
Jan 30, 2006 10.25 10.50 10.05 10.10 119,400 +0.32(+3.27%)
Jan 27, 2006 9.550 9.780 9.501 9.780 7,300 +0.33(+3.49%)
Jan 26, 2006 9.380 9.480 9.350 9.450 57,500 +0.09(+0.96%)
Jan 25, 2006 9.250 9.400 9.250 9.360 8,000 +0.10(+1.08%)
Jan 24, 2006 9.250 9.300 9.250 9.260 14,200 +0.01(+0.11%)
Jan 23, 2006 9.200 9.250 9.151 9.250 6,400 +0.03(+0.33%)
Jan 20, 2006 9.070 9.220 9.070 9.220 6,600 +0.16(+1.77%)
Jan 19, 2006 9.050 9.100 9.050 9.060 3,600 +0.00(+0.00%)
Jan 18, 2006 9.050 9.120 9.050 9.060 6,300 -0.03(-0.33%)
Jan 17, 2006 9.120 9.120 9.060 9.090 1,400 -0.03(-0.33%)
Jan 13, 2006 9.040 9.120 9.030 9.120 1,200 +0.02(+0.22%)
Jan 12, 2006 9.000 9.100 8.961 9.100 7,700 +0.10(+1.11%)
Jan 11, 2006 8.960 9.000 8.920 9.000 203,000 +0.01(+0.11%)
Jan 10, 2006 8.990 9.000 8.940 8.990 8,500 +0.03(+0.33%)
Jan 09, 2006 9.150 9.150 8.940 8.960 9,200 +0.01(+0.11%)
Jan 06, 2006 8.990 8.990 8.880 8.950 5,000 +0.00(+0.00%)
Jan 05, 2006 8.950 9.000 8.910 8.950 9,800 -0.05(-0.56%)
Jan 04, 2006 9.100 9.100 8.950 9.000 10,800 -0.15(-1.64%)
Jan 03, 2006 9.200 9.201 9.100 9.150 2,700 -0.10(-1.08%)
Dec 30, 2005 9.200 9.250 9.200 9.250 600 +0.01(+0.11%)
Dec 29, 2005 9.120 9.250 8.971 9.240 17,800 +0.07(+0.76%)
Dec 28, 2005 9.150 9.190 9.150 9.170 14,900 -0.07(-0.76%)
Dec 27, 2005 9.250 9.300 9.150 9.240 18,300 -0.11(-1.18%)
Dec 23, 2005 9.320 9.350 9.320 9.350 500 -0.02(-0.21%)
Dec 22, 2005 9.270 9.370 9.260 9.370 1,800 +0.03(+0.32%)
Dec 21, 2005 9.350 9.350 9.250 9.340 3,100 +0.04(+0.43%)
Dec 20, 2005 9.200 9.300 9.200 9.300 6,800 +0.10(+1.09%)
Dec 19, 2005 9.400 9.400 9.120 9.200 186,000 -0.30(-3.16%)
Dec 16, 2005 9.400 9.840 9.400 9.500 23,000 +0.20(+2.15%)
Dec 15, 2005 8.200 9.500 8.150 9.300 137,900 +1.13(+13.83%)
Dec 14, 2005 8.250 8.250 8.150 8.170 38,200 -0.08(-0.97%)
Dec 13, 2005 8.120 8.250 8.120 8.250 15,700 +0.13(+1.60%)
Dec 12, 2005 7.980 8.150 7.980 8.120 16,100 +0.17(+2.14%)
Dec 09, 2005 8.070 8.110 7.950 7.950 4,000 -0.17(-2.09%)
Dec 08, 2005 8.060 8.120 8.060 8.120 600 +0.03(+0.37%)
Dec 07, 2005 7.800 8.090 7.800 8.090 94,800 +0.15(+1.89%)
Dec 06, 2005 7.950 8.000 7.900 7.940 43,800 -0.04(-0.50%)
Dec 05, 2005 7.900 8.080 7.900 7.980 12,000 -0.03(-0.37%)
Dec 02, 2005 8.250 8.270 8.000 8.010 22,500 -0.27(-3.26%)
Dec 01, 2005 8.330 8.360 8.280 8.280 3,700 +0.02(+0.24%)
Nov 30, 2005 8.450 8.500 8.150 8.260 7,700 +0.08(+0.98%)
Nov 29, 2005 8.140 8.190 8.140 8.180 2,300 +0.13(+1.60%)
Nov 28, 2005 8.380 8.380 8.051 8.051 2,200 -0.30(-3.58%)
Nov 25, 2005 8.350 8.350 8.350 8.350 300 -0.06(-0.71%)
Nov 23, 2005 8.500 8.500 8.400 8.410 3,400 -0.12(-1.41%)
Nov 22, 2005 8.520 8.550 8.520 8.530 1,200 -0.07(-0.81%)
Nov 21, 2005 8.600 8.650 8.600 8.600 7,100 +0.02(+0.23%)
Nov 18, 2005 8.100 8.580 8.100 8.580 160,100 +0.55(+6.85%)
Nov 17, 2005 7.780 8.050 7.750 8.030 52,000 +0.33(+4.29%)
Nov 16, 2005 7.430 7.700 7.430 7.700 6,400 +0.34(+4.62%)
Nov 15, 2005 7.140 7.370 7.140 7.360 10,800 +0.26(+3.66%)
Nov 14, 2005 7.050 7.190 7.010 7.100 6,800 +0.02(+0.28%)
Nov 11, 2005 7.500 7.500 7.000 7.080 37,800 -0.44(-5.85%)
Nov 10, 2005 7.600 7.600 7.500 7.520 10,300 -0.05(-0.66%)
Nov 09, 2005 7.650 7.650 7.459 7.570 27,000 -0.08(-1.05%)
Nov 08, 2005 7.620 7.660 7.620 7.650 2,200 +0.03(+0.39%)
Nov 07, 2005 7.750 7.750 7.500 7.620 21,900 -0.18(-2.31%)
Nov 04, 2005 7.800 7.860 7.680 7.800 14,500 -0.05(-0.64%)
Nov 03, 2005 7.820 7.880 7.820 7.850 600 -0.01(-0.13%)
Nov 02, 2005 7.840 7.880 7.831 7.860 1,100 +0.02(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.