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 30, 2009 4.650 4.890 4.381 4.540 32,931 -0.12(-2.58%)
Oct 29, 2009 4.700 4.900 4.650 4.660 5,357 -0.02(-0.51%)
Oct 28, 2009 5.000 5.000 4.680 4.684 33,408 -0.17(-3.42%)
Oct 27, 2009 4.890 4.890 4.780 4.850 3,100 +0.05(+1.04%)
Oct 26, 2009 4.880 4.880 4.760 4.800 21,775 -0.08(-1.64%)
Oct 23, 2009 4.930 4.930 4.880 4.880 46,543 +0.01(+0.21%)
Oct 22, 2009 4.840 4.880 4.810 4.870 33,908 +0.05(+1.01%)
Oct 21, 2009 4.950 5.070 4.810 4.821 34,060 -0.12(-2.41%)
Oct 20, 2009 4.970 4.970 4.940 4.940 8,901 +0.00(+0.00%)
Oct 19, 2009 4.920 5.050 4.920 4.940 10,966 +0.04(+0.82%)
Oct 16, 2009 5.220 5.220 4.840 4.900 37,021 +0.00(+0.00%)
Oct 15, 2009 4.980 5.049 4.880 4.900 48,975 -0.10(-2.00%)
Oct 14, 2009 5.150 5.200 5.000 5.000 39,141 -0.03(-0.60%)
Oct 13, 2009 5.080 5.500 4.930 5.030 118,275 -0.07(-1.37%)
Oct 12, 2009 4.370 5.400 4.200 5.100 294,687 +0.92(+22.01%)
Oct 09, 2009 4.200 4.200 4.180 4.180 4,000 -0.02(-0.48%)
Oct 08, 2009 4.200 4.200 4.200 4.200 400 +0.00(+0.00%)
Oct 07, 2009 4.190 4.220 4.110 4.200 12,050 +0.12(+2.94%)
Oct 06, 2009 4.070 4.090 4.070 4.080 900 -0.03(-0.73%)
Oct 05, 2009 4.040 4.130 4.040 4.110 16,160 -0.08(-1.91%)
Oct 02, 2009 4.080 4.190 4.010 4.190 21,302 +0.15(+3.71%)
Oct 01, 2009 4.050 4.050 4.030 4.040 8,598 -0.01(-0.25%)
Sep 30, 2009 4.100 4.100 4.040 4.050 15,767 -0.01(-0.25%)
Sep 25, 2009 4.130 4.060 4.060 4.060 8,200 -0.05(-1.21%)
Sep 24, 2009 4.070 4.248 4.050 4.110 4,780 -0.04(-0.97%)
Sep 23, 2009 4.120 4.160 4.070 4.150 3,177 +0.14(+3.49%)
Sep 22, 2009 4.230 4.260 4.000 4.010 21,390 -0.22(-5.20%)
Sep 21, 2009 4.300 4.350 4.230 4.230 6,100 +0.03(+0.71%)
Sep 18, 2009 4.250 4.320 4.200 4.200 11,430 -0.11(-2.55%)
Sep 17, 2009 4.230 4.310 4.230 4.310 2,500 +0.12(+2.86%)
Sep 16, 2009 4.000 4.200 4.000 4.190 20,840 +0.14(+3.46%)
Sep 15, 2009 4.000 4.050 3.970 4.050 8,900 +0.03(+0.75%)
Sep 14, 2009 4.000 4.040 4.000 4.020 2,586 +0.02(+0.50%)
Sep 11, 2009 3.970 4.000 3.960 4.000 1,960 +0.05(+1.26%)
Sep 10, 2009 3.990 4.010 3.950 3.950 4,634 -0.05(-1.25%)
Sep 09, 2009 3.980 4.000 3.973 4.000 5,300 +0.00(+0.00%)
Sep 08, 2009 3.890 4.000 3.890 4.000 15,588 +0.11(+2.83%)
Sep 04, 2009 3.900 3.900 3.880 3.890 31,022 +0.01(+0.26%)
Sep 03, 2009 3.870 3.900 3.810 3.880 200,122 +0.00(+0.00%)
Sep 02, 2009 3.980 3.980 3.870 3.880 15,600 +0.00(+0.00%)
Sep 01, 2009 3.950 3.950 3.870 3.880 7,000 -0.12(-3.00%)
Aug 31, 2009 3.980 4.000 3.950 4.000 3,961 +0.05(+1.26%)
Aug 28, 2009 3.910 3.950 3.900 3.950 5,400 -0.05(-1.25%)
Aug 27, 2009 3.900 4.000 3.900 4.000 2,475 +0.10(+2.56%)
Aug 26, 2009 4.200 4.200 3.850 3.900 18,947 -0.30(-7.14%)
Aug 25, 2009 3.950 4.200 3.950 4.200 2,747 +0.26(+6.47%)
Aug 24, 2009 3.870 3.945 3.870 3.945 300 +0.04(+1.15%)
Aug 21, 2009 3.920 3.920 3.890 3.900 7,950 +0.00(+0.00%)
Aug 20, 2009 3.900 3.900 3.900 3.900 4,000 +0.01(+0.25%)
Aug 19, 2009 3.910 3.960 3.890 3.890 9,996 -0.02(-0.51%)
Aug 18, 2009 3.921 3.921 3.910 3.910 1,900 -0.03(-0.76%)
Aug 17, 2009 3.940 3.940 3.910 3.940 7,600 -0.06(-1.50%)
Aug 14, 2009 3.950 4.000 3.950 4.000 1,323 -0.00(-0.00%)
Aug 13, 2009 4.090 4.090 4.000 4.000 600 -0.02(-0.50%)
Aug 12, 2009 4.000 4.020 4.000 4.020 300 +0.00(+0.00%)
Aug 10, 2009 3.950 4.020 4.020 4.020 7,900 +0.03(+0.65%)
Aug 07, 2009 3.890 4.090 3.840 3.994 6,640 +0.05(+1.27%)
Aug 06, 2009 3.950 3.950 3.935 3.944 1,700 -0.05(-1.15%)
Aug 05, 2009 4.000 4.000 3.950 3.990 4,000 +0.10(+2.57%)
Aug 04, 2009 3.890 4.090 3.890 3.890 18,065 +0.00(+0.00%)
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.