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 29, 2004 9.300 9.400 9.250 9.390 25,100 +0.17(+1.84%)
Oct 28, 2004 8.920 9.290 8.850 9.220 28,800 +0.16(+1.77%)
Oct 27, 2004 9.100 9.160 9.050 9.060 28,600 +0.06(+0.67%)
Oct 26, 2004 9.000 9.090 8.990 9.000 13,000 +0.01(+0.11%)
Oct 25, 2004 9.180 9.180 8.800 8.990 40,600 -0.16(-1.75%)
Oct 22, 2004 9.100 9.180 9.060 9.150 12,500 +0.10(+1.10%)
Oct 21, 2004 8.750 9.090 8.750 9.050 65,200 +0.37(+4.26%)
Oct 20, 2004 8.680 8.780 8.600 8.680 19,400 -0.07(-0.80%)
Oct 19, 2004 8.630 8.900 8.630 8.750 33,100 +0.22(+2.58%)
Oct 18, 2004 8.600 8.600 8.530 8.530 2,100 -0.07(-0.81%)
Oct 15, 2004 8.600 8.710 8.580 8.600 19,500 +0.05(+0.58%)
Oct 14, 2004 8.650 8.650 8.550 8.550 2,700 -0.05(-0.58%)
Oct 13, 2004 8.700 8.700 8.550 8.600 11,900 -0.06(-0.69%)
Oct 12, 2004 8.400 8.740 8.400 8.660 19,200 +0.18(+2.12%)
Oct 11, 2004 8.350 8.480 8.280 8.480 10,700 +0.07(+0.83%)
Oct 08, 2004 8.680 8.680 8.250 8.410 37,600 -0.24(-2.77%)
Oct 07, 2004 9.000 9.000 8.650 8.650 28,700 -0.35(-3.89%)
Oct 06, 2004 9.220 9.220 8.950 9.000 18,800 -0.18(-1.96%)
Oct 05, 2004 9.000 9.350 8.870 9.180 119,100 +0.19(+2.11%)
Oct 04, 2004 8.960 9.050 8.860 8.990 37,000 -0.02(-0.22%)
Oct 01, 2004 9.100 9.150 8.950 9.010 32,200 -0.08(-0.88%)
Sep 30, 2004 9.000 9.090 8.950 9.090 52,300 +0.09(+1.00%)
Sep 29, 2004 8.530 9.100 8.500 9.000 91,400 +0.52(+6.13%)
Sep 28, 2004 8.510 8.580 8.480 8.480 15,900 -0.02(-0.24%)
Sep 27, 2004 8.550 8.580 8.500 8.500 13,600 -0.01(-0.12%)
Sep 24, 2004 8.480 8.610 8.480 8.510 25,700 +0.11(+1.31%)
Sep 23, 2004 7.870 8.400 7.870 8.400 29,300 +0.58(+7.42%)
Sep 22, 2004 7.600 7.820 7.600 7.820 15,400 +0.17(+2.22%)
Sep 21, 2004 7.800 7.850 7.600 7.650 56,000 -0.10(-1.29%)
Sep 20, 2004 8.100 8.180 7.700 7.750 45,700 -0.35(-4.32%)
Sep 17, 2004 8.270 8.350 8.000 8.100 29,200 -0.28(-3.34%)
Sep 16, 2004 8.400 8.500 8.350 8.380 8,600 +0.03(+0.36%)
Sep 15, 2004 8.650 8.650 8.350 8.350 10,800 -0.28(-3.24%)
Sep 14, 2004 8.650 8.750 8.480 8.630 14,300 -0.05(-0.58%)
Sep 13, 2004 8.600 8.910 8.600 8.680 26,900 +0.13(+1.52%)
Sep 10, 2004 8.370 8.800 8.370 8.550 35,000 +0.25(+3.01%)
Sep 09, 2004 8.450 8.450 8.270 8.300 25,800 -0.15(-1.78%)
Sep 08, 2004 7.950 8.550 7.950 8.450 69,300 +0.45(+5.62%)
Sep 07, 2004 7.710 8.090 7.710 8.000 41,800 +0.39(+5.12%)
Sep 03, 2004 7.270 7.750 7.270 7.610 18,900 +0.32(+4.39%)
Sep 02, 2004 7.300 7.430 7.000 7.290 41,500 +0.00(+0.00%)
Sep 01, 2004 7.460 7.460 7.220 7.290 70,200 -0.19(-2.54%)
Aug 31, 2004 7.500 7.580 7.300 7.480 31,400 -0.02(-0.27%)
Aug 30, 2004 7.520 7.550 7.500 7.500 4,600 -0.03(-0.40%)
Aug 27, 2004 7.680 7.800 7.510 7.530 36,000 -0.24(-3.09%)
Aug 26, 2004 7.650 7.770 7.650 7.770 22,900 +0.07(+0.91%)
Aug 25, 2004 7.550 7.800 7.500 7.700 13,500 +0.10(+1.32%)
Aug 24, 2004 7.600 7.650 7.550 7.600 12,600 +0.02(+0.26%)
Aug 23, 2004 7.400 7.600 7.350 7.580 19,000 +0.24(+3.27%)
Aug 20, 2004 7.120 7.410 7.120 7.340 13,000 +0.24(+3.38%)
Aug 19, 2004 6.920 7.100 6.920 7.100 10,700 +0.19(+2.75%)
Aug 18, 2004 6.900 7.000 6.820 6.910 54,200 +0.01(+0.14%)
Aug 17, 2004 7.100 7.150 6.830 6.900 42,800 -0.17(-2.40%)
Aug 16, 2004 7.050 7.100 6.900 7.070 25,200 +0.05(+0.71%)
Aug 13, 2004 6.920 7.040 6.900 7.020 22,400 +0.10(+1.45%)
Aug 12, 2004 6.900 7.100 6.800 6.920 27,200 +0.02(+0.29%)
Aug 11, 2004 7.150 7.150 6.880 6.900 48,000 -0.25(-3.50%)
Aug 10, 2004 7.250 7.390 7.060 7.150 19,400 -0.13(-1.79%)
Aug 09, 2004 6.750 8.200 6.750 7.280 107,100 +0.53(+7.85%)
Aug 06, 2004 6.780 6.910 6.750 6.750 58,800 -0.15(-2.17%)
Aug 05, 2004 7.300 7.320 6.850 6.900 173,800 -0.35(-4.83%)
Aug 04, 2004 7.350 7.460 7.000 7.250 213,300 -0.10(-1.36%)
Aug 03, 2004 8.750 8.750 7.350 7.350 564,400 -1.45(-16.48%)
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.