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 (%)
Oct 31, 2003 7.520 7.710 7.520 7.710 12,900 +0.25(+3.35%)
Oct 30, 2003 7.550 7.550 7.460 7.460 38,400 +0.29(+4.04%)
Oct 29, 2003 7.000 7.170 6.950 7.170 42,900 +0.27(+3.91%)
Oct 28, 2003 6.900 6.900 6.630 6.900 125,000 -0.27(-3.77%)
Oct 27, 2003 7.630 7.630 7.150 7.170 36,900 -0.46(-6.03%)
Oct 24, 2003 7.750 7.750 7.630 7.630 13,500 -0.20(-2.55%)
Oct 23, 2003 7.750 7.840 7.710 7.830 2,500 -0.02(-0.25%)
Oct 22, 2003 7.800 7.890 7.700 7.850 12,000 +0.05(+0.64%)
Oct 21, 2003 7.930 7.930 7.800 7.800 22,600 -0.20(-2.50%)
Oct 20, 2003 8.020 8.020 7.950 8.000 15,300 -0.02(-0.25%)
Oct 17, 2003 8.030 8.080 8.020 8.020 5,600 -0.18(-2.20%)
Oct 16, 2003 8.110 8.200 8.110 8.200 7,900 +0.05(+0.61%)
Oct 15, 2003 7.930 8.110 7.930 8.150 25,200 +0.18(+2.26%)
Oct 14, 2003 7.970 8.050 7.960 7.970 21,500 +0.09(+1.14%)
Oct 13, 2003 8.120 8.120 7.960 7.880 12,200 -0.21(-2.60%)
Oct 10, 2003 8.080 8.100 8.030 8.090 6,600 -0.10(-1.22%)
Oct 09, 2003 8.170 8.190 8.120 8.190 1,300 +0.04(+0.49%)
Oct 08, 2003 8.150 8.150 8.120 8.150 17,900 +0.07(+0.87%)
Oct 07, 2003 8.280 8.280 8.280 8.080 23,200 -0.22(-2.65%)
Oct 06, 2003 8.200 8.300 8.200 8.300 15,100 +0.20(+2.47%)
Oct 03, 2003 8.150 8.270 7.800 8.100 50,200 +0.05(+0.62%)
Oct 02, 2003 7.710 8.310 7.700 8.050 38,500 +0.30(+3.87%)
Oct 01, 2003 7.750 7.750 7.750 7.750 4,400 +0.10(+1.31%)
Sep 30, 2003 7.780 7.780 7.650 7.650 7,600 +0.03(+0.39%)
Sep 29, 2003 8.070 8.070 7.850 7.620 18,200 -0.38(-4.75%)
Sep 26, 2003 7.970 8.000 7.970 8.000 13,500 +0.00(+0.00%)
Sep 25, 2003 8.150 8.150 8.000 8.000 16,100 -0.05(-0.62%)
Sep 24, 2003 8.100 8.160 8.000 8.050 47,800 +0.06(+0.75%)
Sep 23, 2003 7.750 8.150 7.550 7.990 44,100 +0.37(+4.86%)
Sep 22, 2003 7.700 7.770 7.630 7.620 17,300 +0.02(+0.26%)
Sep 19, 2003 7.330 7.430 7.320 7.600 29,400 +0.29(+3.97%)
Sep 18, 2003 7.780 7.820 7.460 7.310 19,900 -0.37(-4.82%)
Sep 17, 2003 7.650 7.680 7.640 7.680 107,200 +0.15(+1.99%)
Sep 16, 2003 8.070 8.070 7.450 7.530 58,200 -0.52(-6.46%)
Sep 15, 2003 8.100 8.190 8.000 8.050 38,800 +0.05(+0.63%)
Sep 12, 2003 7.900 8.050 7.720 8.000 24,800 +0.00(+0.00%)
Sep 11, 2003 7.800 8.000 7.800 8.000 15,200 +0.15(+1.91%)
Sep 10, 2003 8.000 8.050 7.850 7.850 25,500 -0.15(-1.88%)
Sep 09, 2003 7.800 8.000 7.800 8.000 7,500 +0.10(+1.27%)
Sep 08, 2003 8.010 8.040 7.900 7.900 14,800 -0.20(-2.47%)
Sep 05, 2003 8.100 8.180 8.000 8.100 27,200 -0.05(-0.61%)
Sep 04, 2003 8.260 8.270 8.000 8.150 52,700 -0.30(-3.55%)
Sep 03, 2003 7.260 8.500 7.260 8.450 185,300 +1.05(+14.19%)
Sep 02, 2003 7.500 7.550 7.240 7.400 43,700 -0.15(-1.99%)
Aug 29, 2003 7.700 7.700 7.050 7.550 195,000 -0.25(-3.21%)
Aug 28, 2003 7.650 7.800 7.550 7.800 5,500 +0.10(+1.30%)
Aug 27, 2003 7.570 7.700 7.510 7.700 7,400 +0.05(+0.65%)
Aug 26, 2003 7.750 7.750 7.550 7.650 7,600 -0.05(-0.65%)
Aug 25, 2003 7.970 7.970 7.700 7.700 7,300 -0.25(-3.14%)
Aug 22, 2003 8.000 8.000 7.910 7.950 5,600 -0.05(-0.62%)
Aug 21, 2003 7.860 8.000 7.830 8.000 17,700 +0.20(+2.56%)
Aug 20, 2003 7.810 7.950 7.750 7.800 11,500 +0.00(+0.00%)
Aug 19, 2003 7.350 7.800 7.350 7.800 29,500 +0.45(+6.12%)
Aug 18, 2003 7.300 7.500 7.300 7.350 12,200 +0.05(+0.68%)
Aug 15, 2003 7.300 7.300 7.300 7.300 700 -0.05(-0.68%)
Aug 14, 2003 7.620 7.620 7.350 7.350 10,000 -0.25(-3.29%)
Aug 13, 2003 7.400 7.600 7.370 7.600 13,600 +0.30(+4.11%)
Aug 12, 2003 7.300 7.400 7.200 7.300 12,900 +0.15(+2.10%)
Aug 11, 2003 7.530 7.540 7.130 7.150 43,200 -0.51(-6.66%)
Aug 08, 2003 7.700 7.700 7.660 7.660 2,600 -0.04(-0.52%)
Aug 07, 2003 7.720 7.750 7.550 7.700 31,300 -0.05(-0.65%)
Aug 06, 2003 8.250 8.250 7.700 7.750 52,300 -0.50(-6.06%)
Aug 05, 2003 8.440 8.690 8.160 8.250 52,000 -0.05(-0.60%)
Aug 04, 2003 8.340 8.350 8.130 8.300 23,000 -0.04(-0.48%)
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.