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 (%)
Nov 30, 2004 11.22 11.22 10.84 11.00 91,700 -0.14(-1.26%)
Nov 29, 2004 11.25 11.30 11.08 11.14 51,800 +0.14(+1.27%)
Nov 26, 2004 10.76 11.00 10.76 11.00 23,600 +0.27(+2.52%)
Nov 24, 2004 10.70 10.76 10.66 10.73 32,900 +0.13(+1.23%)
Nov 23, 2004 10.50 10.60 10.49 10.60 38,800 +0.10(+0.95%)
Nov 22, 2004 10.28 10.55 10.28 10.50 18,400 +0.22(+2.14%)
Nov 19, 2004 10.35 10.46 10.28 10.28 24,600 -0.03(-0.29%)
Nov 18, 2004 10.40 10.46 10.26 10.31 14,600 -0.11(-1.06%)
Nov 17, 2004 10.38 10.45 10.35 10.42 21,400 +0.12(+1.17%)
Nov 16, 2004 10.29 10.37 10.20 10.30 43,700 +0.05(+0.49%)
Nov 15, 2004 10.25 10.28 10.10 10.25 47,800 +0.00(+0.00%)
Nov 12, 2004 10.05 10.25 9.940 10.25 40,700 +0.25(+2.50%)
Nov 11, 2004 10.05 10.25 9.930 10.00 48,000 +0.00(+0.00%)
Nov 10, 2004 10.09 10.15 9.950 10.00 90,000 +0.04(+0.40%)
Nov 09, 2004 9.400 10.08 9.400 9.960 87,100 +0.59(+6.30%)
Nov 08, 2004 9.200 9.370 9.150 9.370 9,000 +0.17(+1.85%)
Nov 05, 2004 9.400 9.500 9.120 9.200 22,300 -0.18(-1.92%)
Nov 04, 2004 9.400 9.450 9.370 9.380 6,800 -0.04(-0.42%)
Nov 03, 2004 9.180 9.500 9.120 9.420 40,200 +0.30(+3.29%)
Nov 02, 2004 9.130 9.180 9.080 9.120 10,800 -0.01(-0.11%)
Nov 01, 2004 9.300 9.420 9.130 9.130 14,800 -0.26(-2.77%)
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%)
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.