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 30, 2016 2.600 2.600 2.600 0 +0.05(+1.96%)
Dec 29, 2016 2.650 2.650 2.550 2.550 7,171 -0.05(-1.73%)
Dec 28, 2016 2.600 2.600 2.511 2.595 33,472 +0.05(+1.96%)
Dec 27, 2016 2.600 2.600 2.545 2.545 6,886 -0.10(-3.95%)
Dec 23, 2016 2.650 2.650 2.650 0 +0.10(+3.92%)
Dec 22, 2016 2.599 2.599 2.500 2.550 2,294 -0.05(-1.92%)
Dec 21, 2016 2.650 2.650 2.575 2.600 3,236 +0.02(+0.79%)
Dec 20, 2016 2.616 2.700 2.580 2.580 4,010 -0.02(-0.78%)
Dec 19, 2016 2.550 2.850 2.550 2.600 26,778 -0.05(-1.89%)
Dec 16, 2016 2.614 2.650 2.600 2.650 7,978 +0.05(+1.92%)
Dec 15, 2016 2.600 2.600 2.600 2.600 308 +0.02(+0.97%)
Dec 14, 2016 2.646 2.650 2.550 2.575 2,141 -0.02(-0.96%)
Dec 13, 2016 2.696 2.700 2.600 2.600 8,903 +0.00(+0.00%)
Dec 12, 2016 2.687 2.687 2.600 2.600 12,798 -0.05(-1.89%)
Dec 09, 2016 2.350 2.700 2.350 2.650 5,270 +0.30(+12.77%)
Dec 08, 2016 2.350 2.500 2.350 2.350 1,928 -0.05(-2.08%)
Dec 07, 2016 2.400 2.550 2.400 2.400 23,236 +0.00(+0.00%)
Dec 06, 2016 2.500 2.550 2.400 2.400 4,262 -0.10(-4.00%)
Dec 05, 2016 2.500 2.600 2.500 2.500 3,719 +0.00(+0.00%)
Dec 02, 2016 2.500 2.650 2.500 2.500 8,270 -0.04(-1.77%)
Dec 01, 2016 2.550 2.550 2.500 2.545 16,714 -0.02(-0.97%)
Nov 30, 2016 2.550 2.570 2.400 2.570 8,051 +0.02(+0.78%)
Nov 29, 2016 2.450 2.550 2.400 2.550 12,124 +0.05(+2.00%)
Nov 28, 2016 2.510 2.547 2.400 2.500 4,864 +0.05(+2.04%)
Nov 25, 2016 2.400 2.495 2.400 2.450 2,698 +0.00(+0.00%)
Nov 23, 2016 2.450 2.450 2.450 0 +0.20(+8.88%)
Nov 22, 2016 2.400 2.414 2.250 2.250 70,068 -0.25(-10.00%)
Nov 21, 2016 2.700 2.700 2.450 2.500 26,011 -0.10(-3.85%)
Nov 18, 2016 2.700 2.700 2.550 2.600 7,199 +0.00(+0.00%)
Nov 17, 2016 2.750 3.000 2.600 2.600 22,283 -0.05(-1.89%)
Nov 16, 2016 2.900 2.900 2.650 2.650 19,281 -0.20(-7.02%)
Nov 15, 2016 2.900 2.900 2.800 2.850 7,212 +0.05(+1.79%)
Nov 14, 2016 2.900 2.900 2.800 2.800 1,844 +0.00(+0.00%)
Nov 11, 2016 2.950 2.950 2.800 2.800 4,871 -0.10(-3.45%)
Nov 10, 2016 2.950 2.950 2.850 2.900 15,376 +0.02(+0.87%)
Nov 09, 2016 2.950 2.950 2.850 2.875 26,321 +0.02(+0.88%)
Nov 08, 2016 2.950 3.000 2.850 2.850 17,135 -0.15(-5.00%)
Nov 07, 2016 2.950 3.000 2.905 3.000 5,172 +0.10(+3.45%)
Nov 04, 2016 2.950 3.000 2.900 2.900 3,965 +0.00(+0.00%)
Nov 03, 2016 2.900 3.000 2.850 2.900 4,136 +0.05(+1.75%)
Nov 02, 2016 2.950 2.975 2.850 2.850 18,050 -0.05(-1.73%)
Nov 01, 2016 3.050 3.050 2.900 2.900 9,701 -0.15(-4.91%)
Oct 31, 2016 2.950 3.050 2.900 3.050 10,202 +0.15(+5.17%)
Oct 28, 2016 2.850 2.950 2.850 2.900 8,272 +0.00(+0.00%)
Oct 27, 2016 2.900 2.950 2.850 2.900 1,602 +0.00(+0.00%)
Oct 26, 2016 2.950 2.989 2.850 2.900 12,641 +0.05(+1.75%)
Oct 25, 2016 2.950 2.951 2.850 2.850 27,115 -0.15(-5.00%)
Oct 24, 2016 2.900 3.000 2.850 3.000 5,316 +0.15(+5.26%)
Oct 21, 2016 2.850 2.850 2.800 2.850 2,175 -0.04(-1.55%)
Oct 20, 2016 2.700 2.900 2.700 2.895 7,901 +0.19(+7.22%)
Oct 19, 2016 2.750 2.750 2.700 2.700 17,384 -0.10(-3.57%)
Oct 18, 2016 3.000 3.000 2.800 2.800 13,291 -0.15(-5.08%)
Oct 17, 2016 3.000 3.050 2.850 2.950 28,880 -0.05(-1.63%)
Oct 14, 2016 3.000 3.000 2.970 2.999 14,214 +0.01(+0.30%)
Oct 13, 2016 3.000 3.000 2.978 2.990 11,726 -0.00(-0.02%)
Oct 12, 2016 3.000 3.000 2.990 2.990 17,297 -0.01(-0.32%)
Oct 11, 2016 3.000 3.000 2.990 3.000 3,951 +0.01(+0.33%)
Oct 10, 2016 3.000 3.000 2.990 2.990 2,501 -0.01(-0.33%)
Oct 07, 2016 3.000 3.000 2.990 3.000 3,229 +0.01(+0.33%)
Oct 06, 2016 3.000 3.057 2.990 2.990 17,463 -0.04(-1.32%)
Oct 05, 2016 3.000 3.040 2.990 3.030 4,143 +0.04(+1.34%)
Oct 04, 2016 3.000 3.000 2.990 2.990 4,925 -0.01(-0.33%)
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.