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 30, 2009 3.190 3.190 3.060 3.080 0 -0.12(-3.75%)
Jan 29, 2009 3.270 3.310 3.154 3.200 20,246 +0.00(+0.00%)
Jan 28, 2009 3.250 3.290 3.140 3.200 21,311 -0.05(-1.54%)
Jan 27, 2009 3.300 3.500 3.250 3.250 38,390 +0.02(+0.63%)
Jan 26, 2009 3.370 3.450 3.200 3.230 25,650 -0.27(-7.62%)
Jan 23, 2009 3.620 3.640 3.450 3.496 0 -0.13(-3.69%)
Jan 22, 2009 4.000 4.040 3.510 3.630 92,239 -0.51(-12.32%)
Jan 21, 2009 4.091 4.150 4.090 4.140 4,392 +0.05(+1.15%)
Jan 20, 2009 4.130 4.150 4.090 4.093 29,180 -0.04(-0.90%)
Jan 16, 2009 4.160 4.190 4.060 4.130 0 +0.00(+0.00%)
Jan 15, 2009 4.100 4.190 3.700 4.130 7,751 -0.07(-1.67%)
Jan 14, 2009 4.050 4.230 4.040 4.200 18,200 +0.11(+2.69%)
Jan 13, 2009 4.140 4.150 3.920 4.090 32,500 -0.03(-0.73%)
Jan 12, 2009 4.150 4.200 4.000 4.120 58,600 -0.03(-0.72%)
Jan 09, 2009 4.050 4.240 4.050 4.150 110,035 +0.12(+2.98%)
Jan 08, 2009 4.060 4.150 3.980 4.030 6,649 +0.05(+1.22%)
Jan 07, 2009 4.190 4.200 3.820 3.981 47,800 -0.17(-4.06%)
Jan 06, 2009 4.200 4.210 4.100 4.150 20,100 +0.22(+5.60%)
Jan 05, 2009 3.900 3.950 3.750 3.930 13,236 +0.08(+2.08%)
Jan 02, 2009 3.550 3.850 3.510 3.850 0 +0.30(+8.45%)
Jan 01, 2009 3.550 3.670 3.520 3.550 0 +0.00(+0.00%)
Dec 31, 2008 3.550 3.670 3.520 3.550 15,176 +0.05(+1.43%)
Dec 30, 2008 3.500 3.560 3.460 3.500 16,095 -0.01(-0.28%)
Dec 29, 2008 3.520 3.600 3.510 3.510 4,247 -0.11(-3.09%)
Dec 26, 2008 3.740 3.740 3.500 3.622 0 +0.02(+0.61%)
Dec 24, 2008 3.650 3.650 3.600 3.600 500 +0.00(+0.00%)
Dec 23, 2008 3.530 3.650 3.530 3.600 6,665 +0.00(+0.00%)
Dec 22, 2008 3.550 3.700 3.550 3.600 8,135 +0.10(+2.86%)
Dec 19, 2008 3.600 3.643 3.500 3.500 6,900 -0.18(-4.92%)
Dec 18, 2008 3.650 3.681 3.550 3.681 3,976 +0.03(+0.85%)
Dec 17, 2008 3.550 3.650 3.550 3.650 13,758 +0.00(+0.00%)
Dec 16, 2008 3.530 3.650 3.500 3.650 11,237 +0.15(+4.29%)
Dec 15, 2008 3.500 3.530 3.450 3.500 7,200 +0.00(+0.00%)
Dec 12, 2008 3.467 3.500 3.350 3.500 0 +0.00(+0.00%)
Dec 11, 2008 3.550 3.550 3.500 3.500 3,145 -0.05(-1.41%)
Dec 10, 2008 3.450 3.950 3.450 3.550 16,755 +0.10(+2.90%)
Dec 09, 2008 3.410 3.450 3.300 3.450 14,619 -0.05(-1.43%)
Dec 08, 2008 3.110 3.510 3.110 3.500 5,100 -0.11(-3.05%)
Dec 05, 2008 3.400 3.610 3.400 3.610 0 +0.21(+6.18%)
Dec 04, 2008 3.380 3.400 3.380 3.400 553 -0.04(-1.16%)
Dec 03, 2008 3.400 3.490 3.320 3.440 5,875 +0.19(+5.85%)
Dec 02, 2008 3.640 3.650 3.010 3.250 86,931 -0.27(-7.67%)
Dec 01, 2008 3.700 3.766 3.510 3.520 3,851 -0.13(-3.56%)
Nov 28, 2008 3.530 3.650 3.475 3.650 12,276 +0.05(+1.39%)
Nov 26, 2008 3.610 3.620 3.500 3.600 52,377 -0.09(-2.44%)
Nov 25, 2008 3.950 3.950 3.610 3.690 12,908 -0.02(-0.54%)
Nov 24, 2008 4.000 4.000 3.710 3.710 6,600 -0.11(-2.88%)
Nov 21, 2008 3.825 4.000 3.800 3.820 10,339 -0.05(-1.29%)
Nov 20, 2008 3.960 3.990 3.840 3.870 8,375 -0.13(-3.25%)
Nov 19, 2008 3.939 4.000 3.910 4.000 2,100 +0.00(+0.00%)
Nov 18, 2008 4.000 4.020 3.910 4.000 10,200 +0.00(+0.00%)
Nov 17, 2008 4.010 4.050 3.950 4.000 4,290 -0.05(-1.23%)
Nov 14, 2008 4.060 4.072 3.980 4.050 0 +0.06(+1.50%)
Nov 13, 2008 4.150 4.150 3.980 3.990 13,955 -0.33(-7.53%)
Nov 12, 2008 4.300 4.315 4.150 4.315 7,800 -0.15(-3.31%)
Nov 11, 2008 4.455 4.500 4.400 4.463 1,200 -0.04(-0.83%)
Nov 10, 2008 4.490 4.570 4.490 4.500 1,200 +0.01(+0.22%)
Nov 07, 2008 4.500 4.800 4.360 4.490 0 -0.01(-0.22%)
Nov 06, 2008 4.550 4.630 4.340 4.500 3,808 +0.04(+0.90%)
Nov 05, 2008 4.580 4.690 4.150 4.460 18,135 -0.24(-5.11%)
Nov 04, 2008 4.690 4.700 4.500 4.700 1,400 +0.01(+0.21%)
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.