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, 2007 9.680 9.800 9.500 9.740 12,700 +0.06(+0.62%)
Nov 29, 2007 9.800 9.800 8.995 9.680 10,600 -0.16(-1.63%)
Nov 28, 2007 9.800 9.840 9.730 9.840 7,200 +0.04(+0.41%)
Nov 27, 2007 9.750 9.850 9.650 9.800 11,200 +0.05(+0.51%)
Nov 26, 2007 9.880 9.900 9.750 9.750 20,100 -0.15(-1.52%)
Nov 23, 2007 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Nov 21, 2007 9.850 9.910 9.850 9.900 6,400 +0.00(+0.00%)
Nov 20, 2007 10.00 10.00 9.850 9.900 23,800 -0.01(-0.10%)
Nov 19, 2007 9.900 9.950 9.900 9.910 20,900 -0.03(-0.30%)
Nov 16, 2007 9.830 10.00 9.830 9.940 18,295 -0.01(-0.10%)
Nov 15, 2007 9.950 10.00 9.950 9.950 900 +0.01(+0.10%)
Nov 14, 2007 9.950 9.980 9.940 9.940 12,100 -0.01(-0.10%)
Nov 13, 2007 9.950 10.00 9.950 9.950 6,000 +0.00(+0.00%)
Nov 12, 2007 10.00 10.00 9.950 9.950 7,500 -0.05(-0.50%)
Nov 09, 2007 9.980 10.00 9.980 10.00 3,400 +0.02(+0.20%)
Nov 08, 2007 9.980 10.00 9.980 9.980 5,800 -0.02(-0.20%)
Nov 07, 2007 10.02 10.08 10.000 10.000 4,000 -0.02(-0.20%)
Nov 06, 2007 10.00 10.07 10.00 10.02 2,100 +0.02(+0.20%)
Nov 05, 2007 10.08 10.13 10.00 10.00 2,800 -0.15(-1.48%)
Nov 02, 2007 10.00 10.15 10.00 10.15 3,700 +0.17(+1.70%)
Nov 01, 2007 10.01 10.05 9.980 9.980 3,500 -0.13(-1.30%)
Oct 31, 2007 10.10 10.17 10.03 10.11 1,400 -0.05(-0.48%)
Oct 30, 2007 10.10 10.16 10.10 10.16 500 -0.09(-0.88%)
Oct 29, 2007 10.23 10.25 10.17 10.25 1,000 +0.02(+0.20%)
Oct 26, 2007 10.13 10.25 10.13 10.23 2,800 +0.08(+0.79%)
Oct 25, 2007 9.900 10.19 9.900 10.15 16,700 +0.19(+1.91%)
Oct 24, 2007 9.980 10.05 9.950 9.960 10,000 -0.04(-0.40%)
Oct 23, 2007 9.850 10.00 9.850 10.00 9,300 +0.19(+1.94%)
Oct 22, 2007 9.960 9.960 9.810 9.810 13,700 -0.17(-1.70%)
Oct 19, 2007 9.770 9.980 9.770 9.980 12,600 +0.16(+1.63%)
Oct 18, 2007 9.800 9.820 9.650 9.820 4,800 -0.05(-0.51%)
Oct 17, 2007 9.800 9.900 9.800 9.870 8,900 +0.07(+0.71%)
Oct 16, 2007 9.620 9.800 9.620 9.800 1,300 +0.10(+1.03%)
Oct 15, 2007 9.810 9.850 9.700 9.700 6,700 -0.16(-1.62%)
Oct 12, 2007 9.850 9.880 9.800 9.860 1,600 +0.03(+0.31%)
Oct 11, 2007 9.950 9.950 9.830 9.830 9,000 -0.07(-0.71%)
Oct 10, 2007 9.800 9.980 9.800 9.900 6,100 +0.10(+1.02%)
Oct 09, 2007 9.600 9.800 9.554 9.800 7,000 +0.25(+2.62%)
Oct 08, 2007 9.380 9.550 9.380 9.550 4,600 +0.14(+1.49%)
Oct 05, 2007 9.430 9.480 9.410 9.410 1,200 +0.00(+0.00%)
Oct 04, 2007 9.200 9.980 9.200 9.410 53,900 +0.06(+0.64%)
Oct 03, 2007 9.420 9.446 9.300 9.350 4,300 +0.00(+0.00%)
Oct 02, 2007 9.370 9.370 9.320 9.350 2,300 -0.07(-0.74%)
Oct 01, 2007 9.500 9.520 9.400 9.420 4,400 -0.04(-0.42%)
Sep 28, 2007 9.350 9.470 9.350 9.460 3,400 +0.11(+1.18%)
Sep 27, 2007 9.250 9.400 9.200 9.350 3,200 +0.05(+0.54%)
Sep 26, 2007 9.500 9.600 9.300 9.300 2,700 -0.24(-2.52%)
Sep 25, 2007 9.570 9.570 9.470 9.540 2,100 -0.06(-0.63%)
Sep 24, 2007 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Sep 21, 2007 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Sep 20, 2007 9.530 9.620 9.530 9.600 3,200 +0.07(+0.73%)
Sep 19, 2007 9.650 9.650 9.480 9.530 5,500 -0.13(-1.35%)
Sep 18, 2007 9.600 9.670 9.600 9.660 10,700 +0.02(+0.21%)
Sep 17, 2007 9.850 9.850 9.640 9.640 2,800 -0.23(-2.33%)
Sep 14, 2007 9.950 9.990 9.750 9.870 5,400 -0.03(-0.30%)
Sep 13, 2007 9.840 9.900 9.840 9.900 1,600 +0.11(+1.12%)
Sep 12, 2007 9.980 9.980 9.510 9.790 6,300 -0.15(-1.51%)
Sep 11, 2007 9.850 10.05 9.850 9.940 10,500 +0.14(+1.43%)
Sep 10, 2007 9.750 9.810 9.650 9.800 9,900 +0.00(+0.00%)
Sep 07, 2007 9.740 9.810 9.740 9.800 3,900 +0.00(+0.00%)
Sep 06, 2007 9.840 9.870 9.770 9.800 3,700 -0.05(-0.51%)
Sep 05, 2007 9.930 9.930 9.680 9.850 11,600 -0.05(-0.51%)
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.