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, 2003 8.100 8.450 8.060 8.450 40,000 +0.25(+3.05%)
Dec 30, 2003 7.920 8.200 7.920 8.200 30,000 +0.11(+1.36%)
Dec 29, 2003 8.100 8.230 7.900 8.090 16,000 +0.09(+1.12%)
Dec 26, 2003 7.910 8.100 7.900 8.000 11,300 +0.18(+2.30%)
Dec 24, 2003 8.050 8.050 7.820 7.820 4,600 -0.18(-2.25%)
Dec 23, 2003 8.100 8.100 7.860 8.000 3,300 -0.01(-0.12%)
Dec 22, 2003 8.000 8.150 8.000 8.010 4,600 +0.01(+0.12%)
Dec 19, 2003 8.000 8.000 7.850 8.000 9,600 +0.15(+1.91%)
Dec 18, 2003 7.800 7.910 7.800 7.850 54,900 +0.08(+1.03%)
Dec 17, 2003 7.500 7.770 7.400 7.770 36,600 +0.38(+5.14%)
Dec 16, 2003 7.170 7.350 7.170 7.390 9,600 +0.17(+2.35%)
Dec 15, 2003 7.350 7.350 7.220 7.220 8,500 -0.18(-2.43%)
Dec 12, 2003 7.350 7.450 7.350 7.400 4,500 +0.15(+2.07%)
Dec 11, 2003 7.190 7.400 7.180 7.250 5,100 -0.14(-1.89%)
Dec 10, 2003 7.350 7.420 7.350 7.390 1,600 +0.04(+0.54%)
Dec 09, 2003 7.000 7.350 7.000 7.350 10,200 +0.25(+3.52%)
Dec 08, 2003 7.500 7.500 7.070 7.100 8,400 -0.54(-7.07%)
Dec 05, 2003 7.700 7.700 7.510 7.640 3,900 -0.01(-0.13%)
Dec 04, 2003 7.720 7.740 7.610 7.650 26,300 -0.07(-0.91%)
Dec 03, 2003 7.610 7.720 7.510 7.720 16,900 +0.17(+2.25%)
Dec 02, 2003 7.510 7.510 7.510 7.550 30,100 +0.04(+0.53%)
Dec 01, 2003 7.390 7.510 7.390 7.510 7,100 +0.00(+0.00%)
Nov 28, 2003 7.510 7.510 7.510 7.510 0 +0.00(+0.00%)
Nov 26, 2003 7.510 7.510 7.510 7.510 2,700 +0.00(+0.00%)
Nov 25, 2003 7.150 7.790 7.150 7.510 56,000 +0.37(+5.18%)
Nov 24, 2003 7.100 7.140 7.000 7.140 6,500 +0.22(+3.18%)
Nov 21, 2003 7.100 7.110 7.100 6.920 4,200 -0.18(-2.54%)
Nov 20, 2003 7.020 7.020 7.020 7.100 25,700 +0.07(+1.00%)
Nov 19, 2003 7.020 7.110 7.020 7.030 5,200 -0.09(-1.26%)
Nov 18, 2003 7.290 7.300 7.160 7.120 10,500 -0.10(-1.39%)
Nov 17, 2003 7.260 7.260 7.220 7.220 2,400 +0.00(+0.00%)
Nov 14, 2003 7.190 7.400 7.190 7.220 13,800 +0.23(+3.29%)
Nov 13, 2003 7.140 7.140 7.050 6.990 5,000 -0.06(-0.85%)
Nov 12, 2003 7.050 7.210 7.020 7.050 4,500 -0.01(-0.14%)
Nov 11, 2003 7.190 7.190 7.060 7.060 3,500 -0.20(-2.75%)
Nov 10, 2003 7.370 7.370 7.200 7.260 7,400 -0.01(-0.14%)
Nov 07, 2003 7.450 7.450 7.200 7.270 10,700 -0.03(-0.41%)
Nov 06, 2003 7.300 7.460 7.170 7.300 18,700 +0.00(+0.00%)
Nov 05, 2003 7.360 7.480 7.300 7.300 2,700 -0.06(-0.82%)
Nov 04, 2003 7.360 7.360 7.360 7.360 8,530 -0.39(-5.03%)
Nov 03, 2003 7.790 7.790 7.790 7.750 13,880 +0.04(+0.52%)
Oct 31, 2003 7.520 7.710 7.520 7.710 12,900 +0.25(+3.35%)
Oct 30, 2003 7.550 7.550 7.460 7.460 38,400 +0.29(+4.04%)
Oct 29, 2003 7.000 7.170 6.950 7.170 42,900 +0.27(+3.91%)
Oct 28, 2003 6.900 6.900 6.630 6.900 125,000 -0.27(-3.77%)
Oct 27, 2003 7.630 7.630 7.150 7.170 36,900 -0.46(-6.03%)
Oct 24, 2003 7.750 7.750 7.630 7.630 13,500 -0.20(-2.55%)
Oct 23, 2003 7.750 7.840 7.710 7.830 2,500 -0.02(-0.25%)
Oct 22, 2003 7.800 7.890 7.700 7.850 12,000 +0.05(+0.64%)
Oct 21, 2003 7.930 7.930 7.800 7.800 22,600 -0.20(-2.50%)
Oct 20, 2003 8.020 8.020 7.950 8.000 15,300 -0.02(-0.25%)
Oct 17, 2003 8.030 8.080 8.020 8.020 5,600 -0.18(-2.20%)
Oct 16, 2003 8.110 8.200 8.110 8.200 7,900 +0.05(+0.61%)
Oct 15, 2003 7.930 8.110 7.930 8.150 25,200 +0.18(+2.26%)
Oct 14, 2003 7.970 8.050 7.960 7.970 21,500 +0.09(+1.14%)
Oct 13, 2003 8.120 8.120 7.960 7.880 12,200 -0.21(-2.60%)
Oct 10, 2003 8.080 8.100 8.030 8.090 6,600 -0.10(-1.22%)
Oct 09, 2003 8.170 8.190 8.120 8.190 1,300 +0.04(+0.49%)
Oct 08, 2003 8.150 8.150 8.120 8.150 17,900 +0.07(+0.87%)
Oct 07, 2003 8.280 8.280 8.280 8.080 23,200 -0.22(-2.65%)
Oct 06, 2003 8.200 8.300 8.200 8.300 15,100 +0.20(+2.47%)
Oct 03, 2003 8.150 8.270 7.800 8.100 50,200 +0.05(+0.62%)
Oct 02, 2003 7.710 8.310 7.700 8.050 38,500 +0.30(+3.87%)
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.