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, 2011 5.000 5.120 4.970 5.050 17,135 +0.11(+2.23%)
Nov 29, 2011 4.940 4.940 4.880 4.940 4,341 +0.05(+1.02%)
Nov 28, 2011 4.670 5.000 4.670 4.890 14,898 +0.20(+4.26%)
Nov 25, 2011 4.690 4.690 4.690 4.690 100 -0.06(-1.26%)
Nov 23, 2011 4.760 4.770 4.560 4.750 5,300 -0.06(-1.25%)
Nov 22, 2011 4.750 4.810 4.750 4.810 5,869 +0.06(+1.26%)
Nov 21, 2011 4.800 4.800 4.750 4.750 1,100 -0.05(-1.04%)
Nov 18, 2011 4.698 4.800 4.698 4.800 15,463 +0.09(+1.91%)
Nov 17, 2011 4.700 4.710 4.700 4.710 300 -0.04(-0.84%)
Nov 16, 2011 4.750 4.750 4.750 4.750 1,550 +0.06(+1.28%)
Nov 15, 2011 4.760 4.850 4.520 4.690 13,778 -0.13(-2.70%)
Nov 14, 2011 4.730 4.910 4.730 4.820 600 +0.07(+1.47%)
Nov 11, 2011 4.750 4.750 4.580 4.750 11,601 +0.09(+1.93%)
Nov 10, 2011 4.680 4.760 4.660 4.660 1,100 -0.05(-1.06%)
Nov 09, 2011 4.850 4.850 4.650 4.710 1,365 -0.14(-2.89%)
Nov 08, 2011 4.690 4.930 4.690 4.850 1,170 +0.18(+3.85%)
Nov 07, 2011 4.700 4.750 4.660 4.670 14,620 -0.08(-1.64%)
Nov 04, 2011 4.690 4.790 4.680 4.748 11,788 +0.05(+1.02%)
Nov 03, 2011 4.850 4.860 4.670 4.700 20,076 -0.17(-3.49%)
Nov 02, 2011 4.860 4.870 4.860 4.870 600 +0.05(+1.04%)
Nov 01, 2011 4.850 4.900 4.780 4.820 8,804 -0.07(-1.43%)
Oct 31, 2011 4.900 5.080 4.880 4.890 8,773 -0.13(-2.60%)
Oct 28, 2011 5.030 5.060 4.944 5.020 2,466 -0.10(-1.95%)
Oct 27, 2011 5.120 5.160 4.954 5.120 3,882 +0.07(+1.39%)
Oct 26, 2011 5.157 5.157 4.900 5.050 8,723 -0.10(-1.98%)
Oct 25, 2011 5.050 5.152 5.000 5.152 13,384 +0.15(+3.04%)
Oct 24, 2011 5.170 5.170 5.000 5.000 2,615 -0.08(-1.57%)
Oct 21, 2011 4.867 5.130 4.867 5.080 1,000 +0.03(+0.59%)
Oct 20, 2011 5.093 5.140 5.050 5.050 800 -0.01(-0.20%)
Oct 19, 2011 4.910 5.140 4.900 5.060 12,715 +0.12(+2.43%)
Oct 18, 2011 4.850 4.940 4.700 4.940 5,934 -0.01(-0.20%)
Oct 17, 2011 4.800 4.950 4.750 4.950 21,437 +0.15(+3.12%)
Oct 14, 2011 4.580 4.800 4.490 4.800 34,409 +0.19(+4.12%)
Oct 13, 2011 4.540 4.720 4.540 4.610 1,582 +0.13(+2.90%)
Oct 11, 2011 4.370 4.480 4.480 4.480 1,900 -0.04(-0.88%)
Oct 10, 2011 4.390 4.600 4.390 4.520 2,340 +0.13(+2.96%)
Oct 07, 2011 4.480 4.500 4.360 4.390 8,090 -0.19(-4.15%)
Oct 06, 2011 4.360 4.650 4.360 4.580 9,069 +0.08(+1.78%)
Oct 05, 2011 4.670 4.750 4.500 4.500 9,598 -0.26(-5.46%)
Oct 04, 2011 4.700 4.766 4.700 4.760 2,150 -0.20(-4.03%)
Oct 03, 2011 4.960 5.130 4.850 4.960 4,213 -0.17(-3.31%)
Sep 30, 2011 5.120 5.130 4.970 5.130 800 +0.17(+3.43%)
Sep 29, 2011 5.150 5.150 4.850 4.960 14,185 +0.11(+2.27%)
Sep 28, 2011 4.990 4.990 4.850 4.850 400 -0.10(-2.02%)
Sep 27, 2011 5.090 5.170 4.950 4.950 5,048 -0.15(-2.94%)
Sep 26, 2011 4.880 5.170 4.800 5.100 14,875 +0.22(+4.51%)
Sep 23, 2011 4.950 4.990 4.830 4.880 2,500 -0.12(-2.40%)
Sep 22, 2011 4.870 5.030 4.850 5.000 24,059 +0.00(+0.00%)
Sep 21, 2011 4.970 5.150 4.970 5.000 4,500 +0.00(+0.00%)
Sep 20, 2011 5.090 5.090 4.990 5.000 700 -0.02(-0.40%)
Sep 19, 2011 5.070 5.080 4.890 5.020 1,600 -0.14(-2.71%)
Sep 16, 2011 5.130 5.160 5.010 5.160 4,913 +0.14(+2.79%)
Sep 15, 2011 5.160 5.160 5.020 5.020 646 -0.09(-1.76%)
Sep 14, 2011 5.120 5.120 5.100 5.110 2,700 -0.01(-0.20%)
Sep 13, 2011 5.120 5.170 5.100 5.120 1,700 +0.00(+0.00%)
Sep 12, 2011 5.180 5.180 5.120 5.120 7,200 -0.08(-1.54%)
Sep 09, 2011 5.180 5.200 5.180 5.200 900 +0.02(+0.39%)
Sep 08, 2011 5.290 5.290 5.180 5.180 1,275 -0.10(-1.89%)
Sep 07, 2011 5.190 5.300 5.180 5.280 1,110 -0.03(-0.56%)
Sep 06, 2011 5.440 5.450 5.232 5.310 2,156 -0.02(-0.38%)
Sep 02, 2011 5.480 5.480 5.330 5.330 1,000 -0.12(-2.20%)
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.