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, 2013 3.020 3.100 3.020 3.099 19,485 +0.06(+1.93%)
Oct 30, 2013 3.100 3.190 3.000 3.040 40,095 -0.06(-1.93%)
Oct 29, 2013 3.120 3.160 3.060 3.100 12,100 -0.05(-1.59%)
Oct 28, 2013 3.100 3.180 3.050 3.150 39,662 +0.00(+0.00%)
Oct 25, 2013 3.200 3.350 3.150 3.150 5,016 -0.06(-1.81%)
Oct 24, 2013 3.110 3.210 3.050 3.208 14,105 +0.04(+1.19%)
Oct 23, 2013 3.130 3.340 3.130 3.170 16,154 -0.13(-3.93%)
Oct 22, 2013 3.150 3.370 3.000 3.300 31,387 +0.15(+4.76%)
Oct 21, 2013 3.092 3.250 3.080 3.150 10,812 +0.02(+0.61%)
Oct 18, 2013 3.250 3.250 2.815 3.131 63,625 -0.32(-9.25%)
Oct 17, 2013 3.460 3.460 3.450 3.450 300 -0.02(-0.49%)
Oct 16, 2013 3.400 3.500 3.350 3.467 6,289 +0.01(+0.20%)
Oct 15, 2013 3.390 3.469 3.390 3.460 517 -0.01(-0.29%)
Oct 14, 2013 3.449 3.489 3.449 3.470 600 -0.02(-0.57%)
Oct 11, 2013 3.362 3.490 3.362 3.490 502 +0.00(+0.00%)
Oct 10, 2013 3.340 3.500 3.340 3.490 403 +0.09(+2.65%)
Oct 09, 2013 3.400 3.440 3.400 3.400 2,500 -0.09(-2.58%)
Oct 08, 2013 3.438 3.490 3.400 3.490 5,744 -0.01(-0.29%)
Oct 07, 2013 3.460 3.500 3.460 3.500 200 +0.06(+1.74%)
Oct 04, 2013 3.440 3.440 3.430 3.440 400 -0.06(-1.71%)
Oct 03, 2013 3.372 3.500 3.372 3.500 700 +0.06(+1.74%)
Oct 02, 2013 3.400 3.500 3.400 3.440 7,121 +0.01(+0.29%)
Oct 01, 2013 3.440 3.440 3.430 3.430 200 -0.02(-0.58%)
Sep 30, 2013 3.450 3.470 3.310 3.450 18,421 +0.00(+0.00%)
Sep 27, 2013 3.450 3.450 3.450 3.450 303 +0.01(+0.29%)
Sep 26, 2013 3.330 3.460 3.330 3.440 2,500 -0.02(-0.58%)
Sep 25, 2013 3.330 3.460 3.440 3.460 1,525 +0.02(+0.58%)
Sep 24, 2013 3.500 3.500 3.420 3.440 2,650 -0.04(-1.23%)
Sep 23, 2013 3.500 3.500 3.483 3.483 2,042 -0.02(-0.49%)
Sep 20, 2013 3.410 3.500 3.390 3.500 8,895 +0.08(+2.34%)
Sep 19, 2013 3.370 3.430 3.370 3.420 400 +0.02(+0.59%)
Sep 18, 2013 3.290 3.400 3.290 3.400 13,878 +0.05(+1.49%)
Sep 17, 2013 3.448 3.448 3.350 3.350 5,327 -0.04(-1.18%)
Sep 16, 2013 3.400 3.400 3.370 3.390 3,079 -0.01(-0.29%)
Sep 13, 2013 3.400 3.400 3.389 3.400 5,702 -0.02(-0.58%)
Sep 12, 2013 3.354 3.489 3.354 3.420 2,465 +0.02(+0.59%)
Sep 11, 2013 3.400 3.439 3.400 3.400 1,300 +0.00(+0.00%)
Sep 10, 2013 3.458 3.470 3.370 3.400 5,899 -0.05(-1.45%)
Sep 09, 2013 3.479 3.480 3.450 3.450 1,300 -0.03(-0.86%)
Sep 06, 2013 3.490 3.499 3.460 3.480 1,500 +0.00(+0.00%)
Sep 05, 2013 3.499 3.499 3.450 3.480 2,703 +0.00(+0.00%)
Sep 04, 2013 3.500 3.510 3.460 3.480 4,317 -0.03(-0.85%)
Sep 03, 2013 3.500 3.510 3.450 3.510 4,246 +0.02(+0.57%)
Aug 30, 2013 3.489 3.490 3.480 3.490 500 +0.04(+1.16%)
Aug 29, 2013 3.460 3.460 3.450 3.450 2,300 -0.03(-0.86%)
Aug 28, 2013 3.470 3.480 3.470 3.480 1,600 +0.02(+0.58%)
Aug 27, 2013 3.490 3.490 3.450 3.460 2,811 -0.02(-0.55%)
Aug 26, 2013 3.460 3.480 3.451 3.479 3,743 -0.03(-0.88%)
Aug 23, 2013 3.500 3.510 3.500 3.510 1,557 +0.01(+0.29%)
Aug 22, 2013 3.461 3.500 3.450 3.500 2,101 +0.02(+0.57%)
Aug 21, 2013 3.450 3.490 3.450 3.480 8,471 -0.03(-0.85%)
Aug 20, 2013 3.509 3.510 3.509 3.510 1,280 +0.02(+0.57%)
Aug 19, 2013 3.500 3.510 3.450 3.490 11,988 -0.01(-0.29%)
Aug 16, 2013 3.510 3.510 3.490 3.500 3,100 +0.00(+0.00%)
Aug 15, 2013 3.480 3.500 3.460 3.500 11,700 +0.02(+0.57%)
Aug 14, 2013 3.460 3.500 3.450 3.480 16,715 +0.00(+0.00%)
Aug 13, 2013 3.490 3.490 3.461 3.480 3,291 +0.00(+0.00%)
Aug 12, 2013 3.489 3.500 3.450 3.480 9,709 +0.00(+0.00%)
Aug 09, 2013 3.480 3.480 3.470 3.480 7,600 +0.02(+0.58%)
Aug 08, 2013 3.460 3.460 3.391 3.460 9,500 -0.01(-0.29%)
Aug 07, 2013 3.350 3.470 3.350 3.470 1,065 -0.01(-0.29%)
Aug 06, 2013 3.500 3.500 3.429 3.480 2,300 -0.02(-0.57%)
Aug 05, 2013 3.510 3.510 3.310 3.500 6,805 +0.00(+0.03%)
Aug 02, 2013 3.500 3.570 3.480 3.499 6,470 -0.02(-0.60%)
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.