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 (%)
Dec 31, 2004 11.08 11.44 11.05 11.44 15,600 +0.30(+2.69%)
Dec 30, 2004 11.11 11.20 11.05 11.14 18,000 -0.01(-0.09%)
Dec 29, 2004 11.43 11.43 11.10 11.15 27,400 -0.32(-2.79%)
Dec 28, 2004 11.48 11.54 11.42 11.47 3,900 -0.04(-0.35%)
Dec 27, 2004 11.50 11.55 11.46 11.51 10,700 +0.04(+0.35%)
Dec 23, 2004 11.48 11.55 11.46 11.47 10,500 -0.08(-0.69%)
Dec 22, 2004 11.55 11.59 11.50 11.55 3,200 +0.04(+0.35%)
Dec 21, 2004 11.45 11.60 11.41 11.51 27,900 +0.11(+0.96%)
Dec 20, 2004 11.45 11.45 11.25 11.40 12,900 +0.00(+0.00%)
Dec 17, 2004 11.45 11.50 11.34 11.40 9,100 -0.01(-0.09%)
Dec 16, 2004 11.25 11.45 11.20 11.41 15,900 +0.21(+1.88%)
Dec 15, 2004 11.15 11.30 11.10 11.20 31,900 +0.01(+0.09%)
Dec 14, 2004 11.29 11.35 11.19 11.19 6,500 -0.10(-0.89%)
Dec 13, 2004 11.35 11.35 11.25 11.29 6,300 +0.02(+0.18%)
Dec 10, 2004 11.00 11.27 11.00 11.27 51,300 +0.17(+1.53%)
Dec 09, 2004 11.30 11.30 10.75 11.10 39,200 -0.14(-1.25%)
Dec 08, 2004 11.10 11.24 11.07 11.24 22,400 +0.21(+1.90%)
Dec 07, 2004 11.10 11.10 11.01 11.03 10,700 -0.08(-0.72%)
Dec 06, 2004 11.15 11.18 11.00 11.11 24,800 -0.09(-0.80%)
Dec 03, 2004 11.17 11.35 10.95 11.20 44,200 +0.03(+0.27%)
Dec 02, 2004 11.20 11.20 11.10 11.17 30,100 +0.02(+0.18%)
Dec 01, 2004 11.05 11.25 11.00 11.15 58,100 +0.15(+1.36%)
Nov 30, 2004 11.22 11.22 10.84 11.00 91,700 -0.14(-1.26%)
Nov 29, 2004 11.25 11.30 11.08 11.14 51,800 +0.14(+1.27%)
Nov 26, 2004 10.76 11.00 10.76 11.00 23,600 +0.27(+2.52%)
Nov 24, 2004 10.70 10.76 10.66 10.73 32,900 +0.13(+1.23%)
Nov 23, 2004 10.50 10.60 10.49 10.60 38,800 +0.10(+0.95%)
Nov 22, 2004 10.28 10.55 10.28 10.50 18,400 +0.22(+2.14%)
Nov 19, 2004 10.35 10.46 10.28 10.28 24,600 -0.03(-0.29%)
Nov 18, 2004 10.40 10.46 10.26 10.31 14,600 -0.11(-1.06%)
Nov 17, 2004 10.38 10.45 10.35 10.42 21,400 +0.12(+1.17%)
Nov 16, 2004 10.29 10.37 10.20 10.30 43,700 +0.05(+0.49%)
Nov 15, 2004 10.25 10.28 10.10 10.25 47,800 +0.00(+0.00%)
Nov 12, 2004 10.05 10.25 9.940 10.25 40,700 +0.25(+2.50%)
Nov 11, 2004 10.05 10.25 9.930 10.00 48,000 +0.00(+0.00%)
Nov 10, 2004 10.09 10.15 9.950 10.00 90,000 +0.04(+0.40%)
Nov 09, 2004 9.400 10.08 9.400 9.960 87,100 +0.59(+6.30%)
Nov 08, 2004 9.200 9.370 9.150 9.370 9,000 +0.17(+1.85%)
Nov 05, 2004 9.400 9.500 9.120 9.200 22,300 -0.18(-1.92%)
Nov 04, 2004 9.400 9.450 9.370 9.380 6,800 -0.04(-0.42%)
Nov 03, 2004 9.180 9.500 9.120 9.420 40,200 +0.30(+3.29%)
Nov 02, 2004 9.130 9.180 9.080 9.120 10,800 -0.01(-0.11%)
Nov 01, 2004 9.300 9.420 9.130 9.130 14,800 -0.26(-2.77%)
Oct 29, 2004 9.300 9.400 9.250 9.390 25,100 +0.17(+1.84%)
Oct 28, 2004 8.920 9.290 8.850 9.220 28,800 +0.16(+1.77%)
Oct 27, 2004 9.100 9.160 9.050 9.060 28,600 +0.06(+0.67%)
Oct 26, 2004 9.000 9.090 8.990 9.000 13,000 +0.01(+0.11%)
Oct 25, 2004 9.180 9.180 8.800 8.990 40,600 -0.16(-1.75%)
Oct 22, 2004 9.100 9.180 9.060 9.150 12,500 +0.10(+1.10%)
Oct 21, 2004 8.750 9.090 8.750 9.050 65,200 +0.37(+4.26%)
Oct 20, 2004 8.680 8.780 8.600 8.680 19,400 -0.07(-0.80%)
Oct 19, 2004 8.630 8.900 8.630 8.750 33,100 +0.22(+2.58%)
Oct 18, 2004 8.600 8.600 8.530 8.530 2,100 -0.07(-0.81%)
Oct 15, 2004 8.600 8.710 8.580 8.600 19,500 +0.05(+0.58%)
Oct 14, 2004 8.650 8.650 8.550 8.550 2,700 -0.05(-0.58%)
Oct 13, 2004 8.700 8.700 8.550 8.600 11,900 -0.06(-0.69%)
Oct 12, 2004 8.400 8.740 8.400 8.660 19,200 +0.18(+2.12%)
Oct 11, 2004 8.350 8.480 8.280 8.480 10,700 +0.07(+0.83%)
Oct 08, 2004 8.680 8.680 8.250 8.410 37,600 -0.24(-2.77%)
Oct 07, 2004 9.000 9.000 8.650 8.650 28,700 -0.35(-3.89%)
Oct 06, 2004 9.220 9.220 8.950 9.000 18,800 -0.18(-1.96%)
Oct 05, 2004 9.000 9.350 8.870 9.180 119,100 +0.19(+2.11%)
Oct 04, 2004 8.960 9.050 8.860 8.990 37,000 -0.02(-0.22%)
Oct 01, 2004 9.100 9.150 8.950 9.010 32,200 -0.08(-0.88%)
Sep 30, 2004 9.000 9.090 8.950 9.090 52,300 +0.09(+1.00%)
Sep 29, 2004 8.530 9.100 8.500 9.000 91,400 +0.52(+6.13%)
Sep 28, 2004 8.510 8.580 8.480 8.480 15,900 -0.02(-0.24%)
Sep 27, 2004 8.550 8.580 8.500 8.500 13,600 -0.01(-0.12%)
Sep 24, 2004 8.480 8.610 8.480 8.510 25,700 +0.11(+1.31%)
Sep 23, 2004 7.870 8.400 7.870 8.400 29,300 +0.58(+7.42%)
Sep 22, 2004 7.600 7.820 7.600 7.820 15,400 +0.17(+2.22%)
Sep 21, 2004 7.800 7.850 7.600 7.650 56,000 -0.10(-1.29%)
Sep 20, 2004 8.100 8.180 7.700 7.750 45,700 -0.35(-4.32%)
Sep 17, 2004 8.270 8.350 8.000 8.100 29,200 -0.28(-3.34%)
Sep 16, 2004 8.400 8.500 8.350 8.380 8,600 +0.03(+0.36%)
Sep 15, 2004 8.650 8.650 8.350 8.350 10,800 -0.28(-3.24%)
Sep 14, 2004 8.650 8.750 8.480 8.630 14,300 -0.05(-0.58%)
Sep 13, 2004 8.600 8.910 8.600 8.680 26,900 +0.13(+1.52%)
Sep 10, 2004 8.370 8.800 8.370 8.550 35,000 +0.25(+3.01%)
Sep 09, 2004 8.450 8.450 8.270 8.300 25,800 -0.15(-1.78%)
Sep 08, 2004 7.950 8.550 7.950 8.450 69,300 +0.45(+5.62%)
Sep 07, 2004 7.710 8.090 7.710 8.000 41,800 +0.39(+5.12%)
Sep 03, 2004 7.270 7.750 7.270 7.610 18,900 +0.32(+4.39%)
Sep 02, 2004 7.300 7.430 7.000 7.290 41,500 +0.00(+0.00%)
Sep 01, 2004 7.460 7.460 7.220 7.290 70,200 -0.19(-2.54%)
Aug 31, 2004 7.500 7.580 7.300 7.480 31,400 -0.02(-0.27%)
Aug 30, 2004 7.520 7.550 7.500 7.500 4,600 -0.03(-0.40%)
Aug 27, 2004 7.680 7.800 7.510 7.530 36,000 -0.24(-3.09%)
Aug 26, 2004 7.650 7.770 7.650 7.770 22,900 +0.07(+0.91%)
Aug 25, 2004 7.550 7.800 7.500 7.700 13,500 +0.10(+1.32%)
Aug 24, 2004 7.600 7.650 7.550 7.600 12,600 +0.02(+0.26%)
Aug 23, 2004 7.400 7.600 7.350 7.580 19,000 +0.24(+3.27%)
Aug 20, 2004 7.120 7.410 7.120 7.340 13,000 +0.24(+3.38%)
Aug 19, 2004 6.920 7.100 6.920 7.100 10,700 +0.19(+2.75%)
Aug 18, 2004 6.900 7.000 6.820 6.910 54,200 +0.01(+0.14%)
Aug 17, 2004 7.100 7.150 6.830 6.900 42,800 -0.17(-2.40%)
Aug 16, 2004 7.050 7.100 6.900 7.070 25,200 +0.05(+0.71%)
Aug 13, 2004 6.920 7.040 6.900 7.020 22,400 +0.10(+1.45%)
Aug 12, 2004 6.900 7.100 6.800 6.920 27,200 +0.02(+0.29%)
Aug 11, 2004 7.150 7.150 6.880 6.900 48,000 -0.25(-3.50%)
Aug 10, 2004 7.250 7.390 7.060 7.150 19,400 -0.13(-1.79%)
Aug 09, 2004 6.750 8.200 6.750 7.280 107,100 +0.53(+7.85%)
Aug 06, 2004 6.780 6.910 6.750 6.750 58,800 -0.15(-2.17%)
Aug 05, 2004 7.300 7.320 6.850 6.900 173,800 -0.35(-4.83%)
Aug 04, 2004 7.350 7.460 7.000 7.250 213,300 -0.10(-1.36%)
Aug 03, 2004 8.750 8.750 7.350 7.350 564,400 -1.45(-16.48%)
Aug 02, 2004 9.100 9.100 8.800 8.800 37,500 -0.34(-3.72%)
Jul 30, 2004 8.850 9.250 8.850 9.140 19,300 +0.31(+3.51%)
Jul 29, 2004 8.800 9.040 8.600 8.830 40,700 +0.03(+0.34%)
Jul 28, 2004 8.840 8.850 8.600 8.800 29,800 -0.05(-0.56%)
Jul 27, 2004 8.800 9.090 8.800 8.850 52,100 +0.10(+1.14%)
Jul 26, 2004 9.000 9.020 8.550 8.750 36,300 -0.25(-2.78%)
Jul 23, 2004 8.950 9.030 8.550 9.000 56,000 +0.00(+0.00%)
Jul 22, 2004 8.600 9.030 8.400 9.000 66,200 +0.40(+4.65%)
Jul 21, 2004 8.500 8.900 8.400 8.600 96,400 +0.10(+1.18%)
Jul 20, 2004 8.850 8.870 8.000 8.500 242,200 -0.35(-3.95%)
Jul 19, 2004 9.550 9.550 8.250 8.850 164,100 -0.63(-6.65%)
Jul 16, 2004 9.630 9.630 9.350 9.480 27,900 +0.00(+0.00%)
Jul 15, 2004 9.650 9.800 9.480 9.480 25,800 -0.07(-0.71%)
Jul 14, 2004 10.20 10.20 9.460 9.548 110,900 -0.55(-5.47%)
Jul 13, 2004 10.25 10.30 9.900 10.10 144,100 -0.08(-0.79%)
Jul 12, 2004 10.36 10.80 9.800 10.18 382,500 -0.07(-0.68%)
Jul 09, 2004 9.440 10.25 9.440 10.25 295,700 +0.91(+9.74%)
Jul 08, 2004 9.000 9.700 8.550 9.340 267,400 +0.35(+3.89%)
Jul 07, 2004 8.600 9.000 8.480 8.990 50,900 +0.33(+3.81%)
Jul 06, 2004 8.740 8.740 8.250 8.660 60,500 -0.08(-0.92%)
Jul 02, 2004 8.790 8.850 8.620 8.740 54,700 -0.05(-0.57%)
Jul 01, 2004 8.430 8.900 8.400 8.790 169,500 +0.36(+4.27%)
Jun 30, 2004 8.240 8.590 8.220 8.430 127,100 +0.19(+2.31%)
Jun 29, 2004 8.100 8.280 8.100 8.240 14,100 +0.04(+0.49%)
Jun 28, 2004 8.400 8.440 8.050 8.200 24,100 -0.07(-0.85%)
Jun 25, 2004 8.270 8.350 8.210 8.270 10,000 +0.08(+0.98%)
Jun 24, 2004 8.300 8.350 8.160 8.190 27,100 -0.16(-1.92%)
Jun 23, 2004 8.250 8.350 8.250 8.350 5,400 +0.00(+0.00%)
Jun 22, 2004 8.400 8.400 8.270 8.350 6,100 +0.00(+0.00%)
Jun 21, 2004 8.380 8.390 8.320 8.350 29,800 +0.05(+0.60%)
Jun 18, 2004 8.500 8.600 8.300 8.300 48,200 -0.10(-1.19%)
Jun 17, 2004 8.320 8.540 8.320 8.400 37,000 +0.06(+0.72%)
Jun 16, 2004 8.400 8.400 8.320 8.340 10,800 -0.01(-0.12%)
Jun 15, 2004 8.370 8.500 8.300 8.350 36,100 +0.01(+0.12%)
Jun 14, 2004 8.400 8.420 8.320 8.340 7,700 -0.08(-0.95%)
Jun 10, 2004 8.450 8.500 8.310 8.420 12,400 -0.05(-0.59%)
Jun 09, 2004 8.450 8.480 8.300 8.470 28,900 +0.10(+1.19%)
Jun 08, 2004 8.200 8.440 8.140 8.370 38,300 +0.14(+1.70%)
Jun 07, 2004 8.140 8.450 8.140 8.230 21,900 +0.13(+1.60%)
Jun 04, 2004 8.080 8.300 8.080 8.100 33,100 +0.01(+0.12%)
Jun 03, 2004 8.000 8.100 7.950 8.090 39,400 +0.05(+0.62%)
Jun 02, 2004 8.000 8.150 7.970 8.040 20,800 +0.09(+1.13%)
Jun 01, 2004 7.800 8.000 7.740 7.950 31,700 +0.20(+2.58%)
May 28, 2004 7.770 7.810 7.750 7.750 5,600 -0.02(-0.26%)
May 27, 2004 7.500 7.770 7.450 7.770 10,400 +0.36(+4.86%)
May 26, 2004 7.400 7.470 7.380 7.410 9,100 -0.04(-0.54%)
May 25, 2004 7.500 7.500 7.350 7.450 8,700 -0.09(-1.19%)
May 24, 2004 7.700 7.700 7.540 7.540 7,800 -0.11(-1.44%)
May 21, 2004 7.700 7.780 7.650 7.650 7,700 -0.09(-1.16%)
May 20, 2004 7.900 7.900 7.740 7.740 5,400 -0.16(-2.03%)
May 19, 2004 7.900 7.910 7.750 7.900 4,400 +0.00(+0.00%)
May 18, 2004 7.400 7.940 7.400 7.900 27,100 +0.65(+8.97%)
May 17, 2004 7.250 7.350 7.250 7.250 2,700 -0.10(-1.36%)
May 14, 2004 7.300 7.430 7.300 7.350 13,100 -0.08(-1.08%)
May 13, 2004 7.500 7.500 7.350 7.430 11,100 -0.07(-0.93%)
May 12, 2004 7.740 7.740 7.500 7.500 5,300 -0.25(-3.23%)
May 11, 2004 7.370 7.750 7.370 7.750 30,000 +0.39(+5.30%)
May 10, 2004 7.500 7.500 7.300 7.360 13,800 +0.04(+0.55%)
May 07, 2004 7.700 7.720 7.320 7.320 18,600 -0.40(-5.18%)
May 06, 2004 7.750 7.760 7.640 7.720 14,000 -0.08(-1.03%)
May 05, 2004 7.900 7.900 7.750 7.800 9,700 -0.06(-0.76%)
May 04, 2004 7.900 7.990 7.860 7.860 7,800 -0.14(-1.75%)
May 03, 2004 8.000 8.000 7.830 8.000 21,000 +0.00(+0.00%)
Apr 30, 2004 8.010 8.100 7.800 8.000 44,500 -0.02(-0.25%)
Apr 29, 2004 8.000 8.150 7.940 8.020 25,200 +0.04(+0.50%)
Apr 28, 2004 8.350 8.350 7.950 7.980 36,200 -0.57(-6.67%)
Apr 27, 2004 8.570 8.570 8.450 8.550 9,300 -0.02(-0.23%)
Apr 26, 2004 8.500 8.580 8.350 8.570 58,100 +0.32(+3.88%)
Apr 23, 2004 8.220 8.270 8.210 8.250 16,100 +0.03(+0.36%)
Apr 22, 2004 8.300 8.300 8.200 8.220 11,600 -0.19(-2.26%)
Apr 21, 2004 8.400 8.410 8.310 8.410 4,600 +0.06(+0.72%)
Apr 20, 2004 8.470 8.470 8.320 8.350 8,600 +0.03(+0.36%)
Apr 19, 2004 8.400 8.440 8.320 8.320 4,500 -0.18(-2.12%)
Apr 16, 2004 8.550 8.550 8.400 8.500 13,700 -0.05(-0.58%)
Apr 15, 2004 8.700 8.700 8.450 8.550 32,800 +0.00(+0.00%)
Apr 14, 2004 8.050 8.600 8.050 8.550 71,600 +0.50(+6.21%)
Apr 13, 2004 8.020 8.050 8.000 8.050 18,800 -0.05(-0.62%)
Apr 12, 2004 8.070 8.160 8.010 8.100 18,600 -0.02(-0.25%)
Apr 08, 2004 8.000 8.250 8.000 8.120 26,400 +0.07(+0.87%)
Apr 07, 2004 8.000 8.050 8.000 8.050 11,500 +0.05(+0.63%)
Apr 06, 2004 8.090 8.090 8.000 8.000 33,100 -0.07(-0.87%)
Apr 05, 2004 8.100 8.150 8.000 8.070 30,000 +0.07(+0.88%)
Apr 02, 2004 8.000 8.100 7.950 8.000 26,500 +0.00(+0.00%)
Apr 01, 2004 8.000 8.110 7.950 8.000 27,600 -0.05(-0.62%)
Mar 31, 2004 8.150 8.150 7.910 8.050 9,700 -0.08(-0.98%)
Mar 30, 2004 8.100 8.170 7.960 8.130 29,500 +0.13(+1.63%)
Mar 29, 2004 7.800 8.000 7.800 8.000 15,400 +0.10(+1.27%)
Mar 26, 2004 8.160 8.270 7.750 7.900 81,700 -0.26(-3.19%)
Mar 25, 2004 8.270 8.270 8.160 8.160 20,300 -0.08(-0.97%)
Mar 24, 2004 8.110 8.270 8.010 8.240 7,900 +0.13(+1.60%)
Mar 23, 2004 7.960 8.200 7.960 8.110 32,000 +0.08(+1.00%)
Mar 22, 2004 8.040 8.040 7.850 8.030 47,600 -0.01(-0.12%)
Mar 19, 2004 8.000 8.090 7.950 8.040 6,300 +0.05(+0.63%)
Mar 18, 2004 7.970 8.030 7.960 7.990 12,200 -0.02(-0.25%)
Mar 17, 2004 7.950 8.030 7.880 8.010 15,000 +0.06(+0.75%)
Mar 16, 2004 7.910 7.990 7.870 7.950 20,300 +0.10(+1.27%)
Mar 15, 2004 7.540 8.000 7.540 7.850 26,900 +0.25(+3.29%)
Mar 12, 2004 7.920 7.920 7.600 7.600 21,200 -0.41(-5.12%)
Mar 11, 2004 7.800 8.180 7.720 8.010 19,400 +0.20(+2.56%)
Mar 10, 2004 8.160 8.480 7.800 7.810 30,200 -0.55(-6.58%)
Mar 09, 2004 8.290 8.390 8.250 8.360 16,600 +0.16(+1.95%)
Mar 08, 2004 8.430 8.480 8.150 8.200 31,100 -0.24(-2.84%)
Mar 05, 2004 8.210 8.440 8.100 8.440 58,900 +0.34(+4.20%)
Mar 04, 2004 8.000 8.300 7.950 8.100 45,500 +0.14(+1.76%)
Mar 03, 2004 8.000 8.000 7.800 7.960 38,800 +0.01(+0.13%)
Mar 02, 2004 7.750 8.010 7.750 7.950 53,300 +0.30(+3.92%)
Mar 01, 2004 7.200 7.850 7.200 7.650 68,400 +0.67(+9.60%)
Feb 27, 2004 7.070 7.190 6.850 6.980 49,000 -0.07(-0.99%)
Feb 26, 2004 6.750 7.110 6.750 7.050 33,700 +0.32(+4.75%)
Feb 25, 2004 6.950 6.990 6.730 6.730 33,900 -0.22(-3.17%)
Feb 24, 2004 7.000 7.000 6.700 6.950 39,900 -0.15(-2.11%)
Feb 23, 2004 7.450 7.450 7.020 7.100 33,700 -0.20(-2.74%)
Feb 20, 2004 7.470 7.470 7.230 7.300 10,400 -0.18(-2.41%)
Feb 19, 2004 7.330 7.500 7.320 7.480 9,800 +0.13(+1.77%)
Feb 18, 2004 7.400 7.470 7.350 7.350 13,800 -0.05(-0.68%)
Feb 17, 2004 7.730 7.770 7.310 7.400 28,400 -0.33(-4.27%)
Feb 13, 2004 7.800 7.850 7.720 7.730 9,100 -0.12(-1.53%)
Feb 12, 2004 7.300 8.000 7.200 7.850 69,500 +0.63(+8.73%)
Feb 11, 2004 7.310 7.310 7.130 7.220 29,800 -0.20(-2.70%)
Feb 10, 2004 7.800 7.800 7.250 7.420 27,300 -0.31(-4.01%)
Feb 09, 2004 7.830 7.830 7.710 7.730 8,300 -0.10(-1.28%)
Feb 06, 2004 7.650 7.920 7.650 7.830 20,700 +0.23(+3.03%)
Feb 05, 2004 8.450 8.550 7.550 7.600 78,000 -0.86(-10.17%)
Feb 04, 2004 8.500 8.870 8.450 8.460 15,400 -0.01(-0.12%)
Feb 03, 2004 8.450 8.630 8.450 8.470 30,200 +0.13(+1.56%)
Feb 02, 2004 8.200 8.340 8.150 8.340 9,800 +0.24(+2.96%)
Jan 30, 2004 8.090 8.100 7.950 8.100 9,900 +0.01(+0.12%)
Jan 29, 2004 8.300 8.300 7.800 8.090 42,100 -0.16(-1.94%)
Jan 28, 2004 8.400 8.410 8.200 8.250 7,400 -0.10(-1.20%)
Jan 27, 2004 8.500 8.570 8.350 8.350 9,600 -0.21(-2.45%)
Jan 26, 2004 8.650 8.650 8.370 8.560 37,900 -0.01(-0.12%)
Jan 23, 2004 8.500 8.570 8.400 8.570 28,100 +0.37(+4.51%)
Jan 22, 2004 8.550 8.550 8.200 8.200 18,900 -0.22(-2.61%)
Jan 21, 2004 8.750 8.750 8.350 8.420 14,500 -0.43(-4.86%)
Jan 20, 2004 8.950 9.000 8.670 8.850 22,900 +0.10(+1.14%)
Jan 16, 2004 8.600 8.750 8.550 8.750 12,700 +0.06(+0.69%)
Jan 15, 2004 8.200 8.690 8.200 8.690 13,600 +0.49(+5.98%)
Jan 14, 2004 8.400 8.450 8.150 8.200 29,600 -0.40(-4.65%)
Jan 13, 2004 8.550 8.650 7.950 8.600 51,200 +0.15(+1.78%)
Jan 12, 2004 8.550 8.650 8.450 8.450 10,700 +0.00(+0.00%)
Jan 09, 2004 8.150 8.650 8.100 8.450 17,500 +0.00(+0.00%)
Jan 08, 2004 8.370 8.370 8.350 8.450 7,400 +0.25(+3.05%)
Jan 07, 2004 8.700 8.700 8.260 8.200 30,100 -0.54(-6.18%)
Jan 06, 2004 9.100 9.100 8.740 8.740 20,200 -0.36(-3.96%)
Jan 05, 2004 9.300 9.350 9.080 9.100 61,000 +0.23(+2.59%)
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.