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 28, 2008 3.530 3.650 3.475 3.650 12,276 +0.05(+1.39%)
Nov 26, 2008 3.610 3.620 3.500 3.600 52,377 -0.09(-2.44%)
Nov 25, 2008 3.950 3.950 3.610 3.690 12,908 -0.02(-0.54%)
Nov 24, 2008 4.000 4.000 3.710 3.710 6,600 -0.11(-2.88%)
Nov 21, 2008 3.825 4.000 3.800 3.820 10,339 -0.05(-1.29%)
Nov 20, 2008 3.960 3.990 3.840 3.870 8,375 -0.13(-3.25%)
Nov 19, 2008 3.939 4.000 3.910 4.000 2,100 +0.00(+0.00%)
Nov 18, 2008 4.000 4.020 3.910 4.000 10,200 +0.00(+0.00%)
Nov 17, 2008 4.010 4.050 3.950 4.000 4,290 -0.05(-1.23%)
Nov 14, 2008 4.060 4.072 3.980 4.050 0 +0.06(+1.50%)
Nov 13, 2008 4.150 4.150 3.980 3.990 13,955 -0.33(-7.53%)
Nov 12, 2008 4.300 4.315 4.150 4.315 7,800 -0.15(-3.31%)
Nov 11, 2008 4.455 4.500 4.400 4.463 1,200 -0.04(-0.83%)
Nov 10, 2008 4.490 4.570 4.490 4.500 1,200 +0.01(+0.22%)
Nov 07, 2008 4.500 4.800 4.360 4.490 0 -0.01(-0.22%)
Nov 06, 2008 4.550 4.630 4.340 4.500 3,808 +0.04(+0.90%)
Nov 05, 2008 4.580 4.690 4.150 4.460 18,135 -0.24(-5.11%)
Nov 04, 2008 4.690 4.700 4.500 4.700 1,400 +0.01(+0.21%)
Nov 03, 2008 4.580 4.700 4.580 4.690 9,216 +0.19(+4.22%)
Oct 31, 2008 4.450 4.500 4.400 4.500 0 +0.05(+1.12%)
Oct 30, 2008 4.390 4.450 4.390 4.450 2,035 +0.00(+0.00%)
Oct 29, 2008 4.350 4.450 4.260 4.450 3,100 +0.00(+0.00%)
Oct 28, 2008 4.500 4.500 4.330 4.450 5,100 -0.09(-1.98%)
Oct 27, 2008 4.470 4.540 4.450 4.540 2,200 +0.07(+1.57%)
Oct 24, 2008 4.490 4.490 4.400 4.470 0 +0.02(+0.45%)
Oct 23, 2008 4.680 4.680 4.450 4.450 4,558 -0.14(-3.05%)
Oct 22, 2008 4.500 4.590 4.500 4.590 6,700 -0.06(-1.29%)
Oct 21, 2008 4.650 4.650 4.410 4.650 13,874 -0.02(-0.43%)
Oct 20, 2008 4.680 4.680 4.670 4.670 300 -0.02(-0.43%)
Oct 17, 2008 4.323 4.690 4.323 4.690 0 +0.37(+8.56%)
Oct 16, 2008 4.460 4.460 4.300 4.320 5,350 -0.18(-4.00%)
Oct 15, 2008 4.700 4.700 4.490 4.500 16,934 -0.20(-4.26%)
Oct 14, 2008 4.510 4.900 4.510 4.700 20,581 +0.10(+2.17%)
Oct 13, 2008 4.140 4.800 4.140 4.600 8,976 +0.38(+9.00%)
Oct 10, 2008 4.800 4.800 3.430 4.220 0 -0.63(-12.96%)
Oct 09, 2008 5.030 5.100 4.520 4.848 9,612 -0.25(-4.94%)
Oct 08, 2008 5.490 5.490 4.950 5.100 8,217 -0.05(-0.97%)
Oct 07, 2008 5.160 5.190 5.000 5.150 58,700 +0.00(+0.00%)
Oct 06, 2008 5.200 5.300 5.100 5.150 20,200 -0.15(-2.83%)
Oct 03, 2008 5.350 5.400 5.250 5.300 0 -0.05(-0.94%)
Oct 02, 2008 5.400 5.400 5.333 5.350 15,060 -0.04(-0.74%)
Oct 01, 2008 5.400 5.400 5.320 5.390 4,990 -0.02(-0.37%)
Sep 30, 2008 5.650 5.660 5.400 5.410 37,455 -0.24(-4.25%)
Sep 29, 2008 5.600 5.650 5.550 5.650 2,800 +0.00(+0.00%)
Sep 26, 2008 5.670 5.670 5.510 5.650 0 -0.07(-1.22%)
Sep 25, 2008 5.650 5.720 5.610 5.720 5,200 +0.00(+0.00%)
Sep 24, 2008 5.700 5.750 5.660 5.720 5,000 +0.02(+0.35%)
Sep 23, 2008 5.670 5.700 5.620 5.700 18,209 -0.07(-1.21%)
Sep 22, 2008 5.940 5.940 5.670 5.770 12,408 -0.23(-3.83%)
Sep 19, 2008 5.940 6.000 5.940 6.000 0 +0.05(+0.84%)
Sep 18, 2008 6.000 6.010 5.940 5.950 23,600 -0.05(-0.83%)
Sep 17, 2008 6.000 6.000 5.900 6.000 4,336 +0.00(+0.00%)
Sep 16, 2008 5.900 6.000 5.860 6.000 24,750 +0.13(+2.21%)
Sep 15, 2008 6.100 6.100 5.800 5.870 17,188 -0.18(-2.98%)
Sep 12, 2008 6.120 6.120 5.970 6.050 0 -0.07(-1.14%)
Sep 11, 2008 6.250 6.250 6.040 6.120 23,600 -0.13(-2.08%)
Sep 10, 2008 6.300 6.300 6.200 6.250 15,872 -0.06(-0.95%)
Sep 09, 2008 6.250 6.320 6.250 6.310 1,400 +0.03(+0.48%)
Sep 08, 2008 6.250 6.300 6.150 6.280 10,298 -0.02(-0.32%)
Sep 05, 2008 6.350 6.380 6.250 6.300 0 -0.08(-1.25%)
Sep 04, 2008 6.350 6.380 6.330 6.380 5,399 -0.02(-0.31%)
Sep 03, 2008 6.350 6.400 6.350 6.400 8,541 +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.