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, 2017 2.991 2.995 2.991 2.995 649 -0.03(-0.99%)
Oct 30, 2017 2.950 3.025 2.950 3.025 11,861 +0.02(+0.82%)
Oct 27, 2017 2.950 3.007 2.950 3.001 4,987 -0.05(-1.62%)
Oct 26, 2017 3.050 3.050 3.000 3.050 5,541 +0.05(+1.67%)
Oct 25, 2017 2.950 3.001 2.950 3.000 4,442 +0.00(+0.00%)
Oct 24, 2017 3.000 3.100 2.950 3.000 4,292 +0.04(+1.19%)
Oct 23, 2017 3.002 3.004 2.950 2.965 7,228 +0.01(+0.49%)
Oct 20, 2017 2.982 3.006 2.950 2.950 6,349 +0.02(+0.75%)
Oct 19, 2017 2.950 2.985 2.928 2.928 2,916 -0.02(-0.74%)
Oct 18, 2017 2.900 3.001 2.900 2.950 21,387 -0.05(-1.67%)
Oct 17, 2017 3.250 3.267 2.950 3.000 58,138 -0.30(-9.09%)
Oct 16, 2017 3.342 3.350 3.300 3.300 10,537 +0.00(+0.00%)
Oct 13, 2017 3.300 3.300 3.300 3.300 5,367 +0.05(+1.54%)
Oct 12, 2017 3.296 3.300 3.250 3.250 14,555 -0.05(-1.52%)
Oct 11, 2017 3.300 3.301 3.300 3.300 463 +0.05(+1.54%)
Oct 10, 2017 3.295 3.300 3.250 3.250 1,210 +0.00(+0.00%)
Oct 09, 2017 3.250 3.350 3.250 3.250 7,604 -0.15(-4.41%)
Oct 06, 2017 3.300 3.400 3.300 3.400 4,731 +0.10(+3.03%)
Oct 05, 2017 3.300 3.300 3.275 3.300 9,804 -0.01(-0.20%)
Oct 04, 2017 3.300 3.350 3.300 3.307 15,642 +0.01(+0.20%)
Oct 03, 2017 3.300 3.350 3.283 3.300 7,175 +0.00(+0.00%)
Oct 02, 2017 3.350 3.350 3.300 3.300 11,425 -0.05(-1.49%)
Sep 29, 2017 3.350 3.375 3.350 3.350 1,155 -0.02(-0.48%)
Sep 28, 2017 3.300 3.366 3.300 3.366 1,517 +0.00(+0.12%)
Sep 26, 2017 3.362 262 +0.01(+0.36%)
Sep 25, 2017 3.400 3.400 3.300 3.350 11,578 +0.00(+0.00%)
Sep 22, 2017 3.355 3.452 3.250 3.350 27,294 +0.00(+0.00%)
Sep 21, 2017 3.350 3.350 3.350 3.350 1,042 +0.00(+0.00%)
Sep 20, 2017 3.400 3.400 3.350 3.350 778 +0.00(+0.00%)
Sep 19, 2017 3.350 3.450 3.350 3.350 3,951 +0.05(+1.52%)
Sep 18, 2017 3.550 3.650 3.300 3.300 9,631 -0.15(-4.35%)
Sep 15, 2017 3.400 3.500 3.400 3.450 5,640 +0.05(+1.47%)
Sep 14, 2017 3.400 3.600 3.300 3.400 15,075 +0.10(+3.03%)
Sep 13, 2017 3.650 3.700 3.300 3.300 8,509 -0.35(-9.59%)
Sep 12, 2017 3.650 3.650 3.550 3.650 1,412 +0.00(+0.00%)
Sep 11, 2017 3.650 3.650 3.600 3.650 956 +0.00(+0.00%)
Sep 08, 2017 3.625 3.650 3.500 3.650 4,718 +0.00(+0.00%)
Sep 07, 2017 3.600 3.650 3.550 3.650 3,292 +0.15(+4.29%)
Sep 06, 2017 3.700 3.700 3.500 3.500 2,416 -0.15(-4.11%)
Sep 05, 2017 3.700 3.700 3.550 3.650 3,126 -0.05(-1.35%)
Sep 01, 2017 3.700 3.700 3.700 3.700 139 +0.15(+4.23%)
Aug 31, 2017 3.600 3.750 3.550 3.550 14,884 -0.15(-4.05%)
Aug 30, 2017 3.450 3.700 3.400 3.700 15,351 +0.10(+2.78%)
Aug 29, 2017 3.350 3.600 3.350 3.600 8,407 +0.05(+1.41%)
Aug 28, 2017 3.500 3.600 3.450 3.550 19,756 +0.05(+1.43%)
Aug 25, 2017 3.500 3.550 3.500 3.500 4,249 -0.05(-1.41%)
Aug 24, 2017 3.500 3.550 3.500 3.550 2,907 +0.05(+1.43%)
Aug 23, 2017 3.450 3.500 3.450 3.500 384 +0.00(+0.00%)
Aug 22, 2017 3.400 3.500 3.400 3.500 2,352 +0.00(+0.00%)
Aug 21, 2017 3.450 3.500 3.300 3.500 7,926 -0.15(-4.11%)
Aug 18, 2017 3.700 3.700 3.600 3.650 767 +0.05(+1.39%)
Aug 17, 2017 3.650 3.650 3.600 3.600 1,272 -0.05(-1.37%)
Aug 16, 2017 3.650 3.650 3.650 3.650 341 +0.05(+1.39%)
Aug 15, 2017 3.650 3.650 3.550 3.600 3,749 -0.10(-2.70%)
Aug 14, 2017 3.650 3.700 3.600 3.700 5,569 +0.15(+4.23%)
Aug 11, 2017 3.700 3.700 3.550 3.550 1,160 -0.05(-1.39%)
Aug 10, 2017 3.450 3.600 3.450 3.600 5,994 +0.10(+2.86%)
Aug 09, 2017 3.532 3.548 3.500 3.500 2,175 -0.06(-1.82%)
Aug 08, 2017 3.600 3.600 3.550 3.565 1,404 -0.03(-0.85%)
Aug 07, 2017 3.595 3.595 3.595 3.595 1,175 +0.05(+1.28%)
Aug 04, 2017 3.550 3.550 3.550 3.550 423 -0.05(-1.28%)
Aug 03, 2017 3.600 3.600 3.550 3.596 5,429 -0.00(-0.11%)
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.