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, 2005 8.450 8.500 8.150 8.260 7,700 +0.08(+0.98%)
Nov 29, 2005 8.140 8.190 8.140 8.180 2,300 +0.13(+1.60%)
Nov 28, 2005 8.380 8.380 8.051 8.051 2,200 -0.30(-3.58%)
Nov 25, 2005 8.350 8.350 8.350 8.350 300 -0.06(-0.71%)
Nov 23, 2005 8.500 8.500 8.400 8.410 3,400 -0.12(-1.41%)
Nov 22, 2005 8.520 8.550 8.520 8.530 1,200 -0.07(-0.81%)
Nov 21, 2005 8.600 8.650 8.600 8.600 7,100 +0.02(+0.23%)
Nov 18, 2005 8.100 8.580 8.100 8.580 160,100 +0.55(+6.85%)
Nov 17, 2005 7.780 8.050 7.750 8.030 52,000 +0.33(+4.29%)
Nov 16, 2005 7.430 7.700 7.430 7.700 6,400 +0.34(+4.62%)
Nov 15, 2005 7.140 7.370 7.140 7.360 10,800 +0.26(+3.66%)
Nov 14, 2005 7.050 7.190 7.010 7.100 6,800 +0.02(+0.28%)
Nov 11, 2005 7.500 7.500 7.000 7.080 37,800 -0.44(-5.85%)
Nov 10, 2005 7.600 7.600 7.500 7.520 10,300 -0.05(-0.66%)
Nov 09, 2005 7.650 7.650 7.459 7.570 27,000 -0.08(-1.05%)
Nov 08, 2005 7.620 7.660 7.620 7.650 2,200 +0.03(+0.39%)
Nov 07, 2005 7.750 7.750 7.500 7.620 21,900 -0.18(-2.31%)
Nov 04, 2005 7.800 7.860 7.680 7.800 14,500 -0.05(-0.64%)
Nov 03, 2005 7.820 7.880 7.820 7.850 600 -0.01(-0.13%)
Nov 02, 2005 7.840 7.880 7.831 7.860 1,100 +0.02(+0.26%)
Nov 01, 2005 7.920 7.940 7.800 7.840 12,600 -0.08(-1.01%)
Oct 31, 2005 8.030 8.030 7.850 7.920 20,600 -0.18(-2.22%)
Oct 28, 2005 8.030 8.100 8.030 8.100 3,800 -0.03(-0.37%)
Oct 27, 2005 8.050 8.130 8.000 8.130 4,500 +0.03(+0.37%)
Oct 26, 2005 8.040 8.100 8.040 8.100 500 +0.05(+0.62%)
Oct 25, 2005 8.150 8.150 8.000 8.050 111,200 -0.10(-1.23%)
Oct 24, 2005 7.950 8.150 7.900 8.150 19,800 +0.25(+3.16%)
Oct 21, 2005 7.690 7.920 7.690 7.900 7,200 +0.24(+3.13%)
Oct 20, 2005 7.600 7.730 7.600 7.660 4,900 +0.00(+0.00%)
Oct 19, 2005 7.750 7.880 7.660 7.660 27,100 -0.15(-1.92%)
Oct 18, 2005 8.180 8.180 7.760 7.810 25,900 -0.37(-4.52%)
Oct 17, 2005 8.400 8.400 8.160 8.180 22,100 -0.15(-1.80%)
Oct 14, 2005 8.450 8.450 8.200 8.330 22,700 -0.07(-0.83%)
Oct 13, 2005 8.480 8.500 8.310 8.400 31,500 -0.15(-1.75%)
Oct 12, 2005 8.850 8.850 8.550 8.550 23,300 -0.42(-4.68%)
Oct 11, 2005 9.000 9.000 8.940 8.970 3,500 -0.04(-0.44%)
Oct 10, 2005 9.040 9.070 8.980 9.010 11,900 -0.03(-0.33%)
Oct 07, 2005 9.000 9.100 8.980 9.040 21,700 +0.01(+0.11%)
Oct 06, 2005 9.000 9.100 8.980 9.030 9,600 +0.03(+0.33%)
Oct 05, 2005 8.990 9.050 8.990 9.000 3,100 -0.09(-0.99%)
Oct 04, 2005 9.120 9.120 9.000 9.090 2,800 -0.06(-0.66%)
Oct 03, 2005 9.050 9.200 9.000 9.150 4,500 +0.15(+1.67%)
Sep 30, 2005 9.100 9.100 9.000 9.000 2,100 -0.06(-0.66%)
Sep 29, 2005 9.000 9.100 9.000 9.060 1,600 +0.06(+0.67%)
Sep 28, 2005 8.950 9.110 8.850 9.000 51,700 +0.05(+0.56%)
Sep 27, 2005 8.800 9.010 8.800 8.950 60,200 +0.02(+0.22%)
Sep 26, 2005 8.950 8.950 8.852 8.930 4,400 -0.02(-0.22%)
Sep 23, 2005 8.950 8.950 8.800 8.950 7,200 +0.07(+0.79%)
Sep 22, 2005 8.850 9.040 8.850 8.880 12,700 -0.17(-1.88%)
Sep 21, 2005 9.500 9.500 9.000 9.050 35,100 -0.50(-5.24%)
Sep 20, 2005 9.600 9.600 9.500 9.550 10,000 -0.05(-0.52%)
Sep 19, 2005 9.650 9.750 9.600 9.600 10,300 -0.05(-0.52%)
Sep 16, 2005 9.670 9.720 9.650 9.650 5,600 -0.02(-0.21%)
Sep 15, 2005 9.650 9.670 9.650 9.670 13,500 +0.02(+0.21%)
Sep 14, 2005 9.670 9.670 9.600 9.650 6,100 -0.04(-0.41%)
Sep 13, 2005 9.820 9.820 9.670 9.690 2,400 -0.20(-2.02%)
Sep 12, 2005 9.700 9.900 9.700 9.890 6,100 +0.22(+2.28%)
Sep 09, 2005 9.650 9.680 9.620 9.670 19,200 -0.03(-0.31%)
Sep 08, 2005 9.680 9.700 9.650 9.700 5,200 -0.04(-0.41%)
Sep 07, 2005 9.700 9.740 9.690 9.740 2,100 +0.14(+1.46%)
Sep 06, 2005 9.650 9.670 9.600 9.600 18,300 -0.05(-0.52%)
Sep 02, 2005 9.600 9.650 9.580 9.650 1,100 +0.10(+1.05%)
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.