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, 2009 5.500 5.550 5.550 5.550 28,800 +0.00(+0.00%)
Dec 30, 2009 5.440 5.550 5.250 5.550 20,418 +0.18(+3.35%)
Dec 29, 2009 5.200 5.400 5.150 5.370 27,709 +0.22(+4.28%)
Dec 28, 2009 4.800 5.170 4.740 5.150 36,171 +0.31(+6.41%)
Dec 24, 2009 4.740 4.963 4.740 4.840 26,007 +0.10(+2.12%)
Dec 23, 2009 4.720 4.750 4.620 4.739 23,445 +0.04(+0.84%)
Dec 22, 2009 4.660 4.730 4.650 4.700 19,790 +0.06(+1.29%)
Dec 21, 2009 4.430 4.800 4.350 4.640 59,971 +0.28(+6.42%)
Dec 18, 2009 4.460 4.460 4.360 4.360 4,400 -0.10(-2.24%)
Dec 17, 2009 4.490 4.490 4.430 4.460 7,902 +0.01(+0.23%)
Dec 16, 2009 4.390 4.450 4.361 4.450 7,458 +0.06(+1.36%)
Dec 15, 2009 4.400 4.400 4.310 4.390 14,807 +0.00(+0.00%)
Dec 14, 2009 4.400 4.400 4.320 4.390 10,560 +0.01(+0.23%)
Dec 11, 2009 4.350 4.450 4.310 4.380 5,850 -0.01(-0.23%)
Dec 10, 2009 4.420 4.420 4.270 4.390 4,608 +0.02(+0.46%)
Dec 09, 2009 4.400 4.400 4.270 4.370 14,920 -0.03(-0.68%)
Dec 08, 2009 4.400 4.400 4.300 4.400 7,315 +0.00(+0.00%)
Dec 07, 2009 4.360 4.400 4.310 4.400 25,082 +0.09(+2.09%)
Dec 04, 2009 4.250 4.310 4.250 4.310 22,040 +0.07(+1.65%)
Dec 03, 2009 4.250 4.320 4.160 4.240 69,623 +0.05(+1.19%)
Dec 02, 2009 4.190 4.200 4.160 4.190 27,596 -0.01(-0.24%)
Dec 01, 2009 4.200 4.200 4.199 4.200 17,207 +0.00(+0.00%)
Nov 30, 2009 4.200 4.200 4.190 4.200 6,300 +0.01(+0.24%)
Nov 27, 2009 4.180 4.200 4.180 4.190 12,126 -0.04(-0.95%)
Nov 25, 2009 4.200 4.250 4.160 4.230 13,975 +0.03(+0.71%)
Nov 24, 2009 4.200 4.290 4.200 4.200 43,462 +0.01(+0.24%)
Nov 23, 2009 4.200 4.210 4.190 4.190 17,412 +0.00(+0.00%)
Nov 20, 2009 4.180 4.270 4.180 4.190 31,450 +0.00(+0.00%)
Nov 19, 2009 4.210 4.210 4.190 4.190 19,706 -0.06(-1.41%)
Nov 18, 2009 4.240 4.300 4.200 4.250 6,853 +0.00(+0.00%)
Nov 17, 2009 4.240 4.290 4.200 4.250 17,244 +0.05(+1.19%)
Nov 16, 2009 4.300 4.350 4.030 4.200 31,940 -0.05(-1.18%)
Nov 13, 2009 4.300 4.450 4.250 4.250 6,600 -0.05(-1.16%)
Nov 12, 2009 4.280 4.300 4.250 4.300 2,250 +0.04(+0.94%)
Nov 11, 2009 4.340 4.500 4.250 4.260 80,406 -0.13(-2.96%)
Nov 10, 2009 4.400 4.400 4.260 4.390 27,921 +0.04(+0.92%)
Nov 09, 2009 4.450 4.480 4.350 4.350 61,166 -0.03(-0.69%)
Nov 06, 2009 4.530 4.740 4.380 4.380 83,160 -0.13(-2.88%)
Nov 05, 2009 4.560 4.630 4.490 4.510 40,637 +0.02(+0.45%)
Nov 04, 2009 4.500 4.580 4.450 4.490 14,488 -0.11(-2.39%)
Nov 03, 2009 4.640 4.700 4.600 4.600 6,800 +0.00(+0.00%)
Nov 02, 2009 4.550 4.620 4.550 4.600 6,914 +0.06(+1.32%)
Oct 30, 2009 4.650 4.890 4.381 4.540 32,931 -0.12(-2.58%)
Oct 29, 2009 4.700 4.900 4.650 4.660 5,357 -0.02(-0.51%)
Oct 28, 2009 5.000 5.000 4.680 4.684 33,408 -0.17(-3.42%)
Oct 27, 2009 4.890 4.890 4.780 4.850 3,100 +0.05(+1.04%)
Oct 26, 2009 4.880 4.880 4.760 4.800 21,775 -0.08(-1.64%)
Oct 23, 2009 4.930 4.930 4.880 4.880 46,543 +0.01(+0.21%)
Oct 22, 2009 4.840 4.880 4.810 4.870 33,908 +0.05(+1.01%)
Oct 21, 2009 4.950 5.070 4.810 4.821 34,060 -0.12(-2.41%)
Oct 20, 2009 4.970 4.970 4.940 4.940 8,901 +0.00(+0.00%)
Oct 19, 2009 4.920 5.050 4.920 4.940 10,966 +0.04(+0.82%)
Oct 16, 2009 5.220 5.220 4.840 4.900 37,021 +0.00(+0.00%)
Oct 15, 2009 4.980 5.049 4.880 4.900 48,975 -0.10(-2.00%)
Oct 14, 2009 5.150 5.200 5.000 5.000 39,141 -0.03(-0.60%)
Oct 13, 2009 5.080 5.500 4.930 5.030 118,275 -0.07(-1.37%)
Oct 12, 2009 4.370 5.400 4.200 5.100 294,687 +0.92(+22.01%)
Oct 09, 2009 4.200 4.200 4.180 4.180 4,000 -0.02(-0.48%)
Oct 08, 2009 4.200 4.200 4.200 4.200 400 +0.00(+0.00%)
Oct 07, 2009 4.190 4.220 4.110 4.200 12,050 +0.12(+2.94%)
Oct 06, 2009 4.070 4.090 4.070 4.080 900 -0.03(-0.73%)
Oct 05, 2009 4.040 4.130 4.040 4.110 16,160 -0.08(-1.91%)
Oct 02, 2009 4.080 4.190 4.010 4.190 21,302 +0.15(+3.71%)
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.