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, 2010 5.350 5.350 5.280 5.300 10,975 -0.10(-1.85%)
Nov 29, 2010 5.350 5.400 5.160 5.400 2,100 +0.15(+2.86%)
Nov 26, 2010 5.400 5.400 5.250 5.250 2,730 -0.15(-2.78%)
Nov 24, 2010 5.050 5.400 5.400 5.400 14,460 +0.29(+5.67%)
Nov 23, 2010 5.284 5.284 5.110 5.110 1,200 -0.14(-2.66%)
Nov 22, 2010 4.930 5.252 4.930 5.250 38,497 +0.25(+5.00%)
Nov 19, 2010 5.000 5.050 4.910 5.000 4,951 +0.00(+0.00%)
Nov 18, 2010 5.020 5.090 5.000 5.000 3,872 -0.02(-0.40%)
Nov 17, 2010 5.020 5.020 5.020 5.020 400 -0.09(-1.76%)
Nov 16, 2010 5.110 5.200 5.030 5.110 3,300 -0.10(-1.92%)
Nov 15, 2010 5.150 5.232 5.150 5.210 12,738 +0.06(+1.17%)
Nov 12, 2010 5.010 5.150 5.000 5.150 8,418 +0.06(+1.18%)
Nov 11, 2010 5.100 5.190 5.060 5.090 7,623 -0.05(-0.97%)
Nov 10, 2010 4.890 5.212 4.890 5.140 23,888 +0.14(+2.80%)
Nov 09, 2010 4.680 5.000 4.680 5.000 38,850 +0.24(+5.04%)
Nov 08, 2010 4.770 4.770 4.570 4.760 18,525 -0.01(-0.21%)
Nov 05, 2010 4.700 4.830 4.700 4.770 15,590 +0.04(+0.85%)
Nov 04, 2010 4.770 4.800 4.601 4.730 55,560 +0.01(+0.21%)
Nov 03, 2010 4.690 4.720 4.650 4.720 9,390 +0.01(+0.19%)
Nov 02, 2010 4.640 4.790 4.640 4.711 10,565 +0.13(+2.86%)
Nov 01, 2010 4.450 4.580 4.450 4.580 24,611 +0.13(+2.92%)
Oct 29, 2010 4.450 4.470 4.420 4.450 27,763 +0.00(+0.00%)
Oct 28, 2010 4.410 4.540 4.410 4.450 22,628 -0.09(-1.98%)
Oct 27, 2010 4.680 4.680 4.490 4.540 34,342 -0.03(-0.66%)
Oct 25, 2010 4.620 4.640 4.570 4.570 29,288 -0.07(-1.51%)
Oct 22, 2010 4.650 4.730 4.610 4.640 23,222 +0.07(+1.53%)
Oct 21, 2010 4.555 4.690 4.550 4.570 22,637 -0.05(-1.19%)
Oct 20, 2010 4.760 4.890 4.350 4.625 192,435 -0.04(-0.96%)
Oct 19, 2010 4.810 4.954 4.650 4.670 26,251 -0.22(-4.50%)
Oct 18, 2010 5.060 5.100 4.430 4.890 74,937 -0.37(-7.03%)
Oct 14, 2010 5.280 5.260 5.260 5.260 9,500 -0.07(-1.32%)
Oct 13, 2010 5.410 5.410 5.310 5.330 13,262 -0.07(-1.29%)
Oct 12, 2010 5.390 5.400 5.350 5.400 2,700 -0.02(-0.37%)
Oct 11, 2010 5.350 5.420 5.280 5.420 6,590 -0.02(-0.37%)
Oct 08, 2010 5.440 5.440 5.400 5.440 1,700 +0.04(+0.74%)
Oct 07, 2010 5.350 5.400 5.350 5.400 3,100 +0.02(+0.37%)
Oct 06, 2010 5.470 5.500 5.320 5.380 5,000 +0.04(+0.75%)
Oct 05, 2010 5.430 5.630 5.340 5.340 6,614 +0.02(+0.38%)
Oct 04, 2010 5.380 5.450 5.320 5.320 10,017 -0.11(-2.03%)
Oct 01, 2010 5.430 5.430 5.380 5.430 6,891 +0.02(+0.37%)
Sep 30, 2010 5.470 5.620 5.380 5.410 13,478 -0.06(-1.10%)
Sep 28, 2010 5.490 5.470 5.470 5.470 4,100 +0.05(+0.92%)
Sep 27, 2010 5.460 5.467 5.420 5.420 6,829 +0.03(+0.56%)
Sep 24, 2010 5.381 5.440 5.380 5.390 4,100 -0.10(-1.82%)
Sep 23, 2010 5.570 5.570 5.490 5.490 2,521 -0.06(-1.08%)
Sep 21, 2010 5.600 5.550 5.550 5.550 1,100 +0.00(+0.00%)
Sep 20, 2010 5.490 5.550 5.430 5.550 6,210 +0.13(+2.40%)
Sep 17, 2010 5.420 5.620 5.420 5.420 3,079 +0.00(+0.00%)
Sep 15, 2010 5.430 5.490 5.390 5.420 9,725 +0.00(+0.00%)
Sep 14, 2010 5.240 5.420 5.240 5.420 6,876 +0.07(+1.31%)
Sep 13, 2010 5.270 5.365 5.270 5.350 4,037 -0.03(-0.56%)
Sep 10, 2010 5.320 5.520 5.320 5.380 2,994 +0.12(+2.28%)
Sep 09, 2010 5.310 5.310 5.110 5.260 8,370 -0.03(-0.57%)
Sep 08, 2010 5.480 5.480 5.230 5.290 4,158 -0.19(-3.47%)
Sep 07, 2010 5.330 5.680 5.260 5.480 13,860 +0.16(+3.01%)
Sep 03, 2010 5.440 5.550 5.320 5.320 3,742 +0.00(+0.00%)
Sep 02, 2010 5.440 5.440 5.290 5.320 2,853 -0.06(-1.12%)
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.