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 29, 2017 3.150 3.150 3.150 0 +0.11(+3.68%)
Dec 28, 2017 3.050 3.050 3.038 3.038 1,882 +0.04(+1.27%)
Dec 27, 2017 3.025 3.050 3.000 3.000 511 -0.05(-1.64%)
Dec 26, 2017 3.200 3.200 3.050 3.050 2,647 -0.10(-3.17%)
Dec 22, 2017 3.200 3.200 3.125 3.150 991 +0.00(+0.00%)
Dec 21, 2017 3.150 3.250 3.100 3.150 2,760 +0.05(+1.61%)
Dec 20, 2017 3.150 3.199 3.100 3.100 5,950 +0.00(+0.00%)
Dec 19, 2017 3.100 3.100 3.097 3.100 1,911 +0.08(+2.49%)
Dec 18, 2017 3.050 3.050 3.025 3.025 413 +0.02(+0.83%)
Dec 15, 2017 3.000 3.000 3.000 3.000 133 -0.05(-1.64%)
Dec 14, 2017 2.950 3.150 2.950 3.050 9,782 +0.10(+3.38%)
Dec 12, 2017 2.950 2.950 2.950 5 +0.00(+0.01%)
Dec 11, 2017 2.900 3.000 2.900 2.950 1,038 +0.04(+1.22%)
Dec 07, 2017 2.914 2.914 2.914 60 -0.09(-2.85%)
Dec 05, 2017 3.000 3.000 3.000 109 +0.10(+3.44%)
Dec 04, 2017 3.100 3.100 2.900 2.900 10,648 -0.10(-3.33%)
Dec 01, 2017 2.950 3.000 2.950 3.000 392 +0.00(+0.00%)
Nov 30, 2017 3.000 3.000 3.000 3.000 717 +0.00(+0.00%)
Nov 27, 2017 3.000 3.000 3.000 56 +0.00(+0.00%)
Nov 24, 2017 2.953 3.000 2.950 3.000 6,459 +0.05(+1.69%)
Nov 22, 2017 2.950 2.950 2.950 2.950 218 +0.05(+1.72%)
Nov 21, 2017 2.950 3.000 2.900 2.900 766 -0.05(-1.69%)
Nov 20, 2017 2.950 2.950 2.938 2.950 607 -0.05(-1.67%)
Nov 17, 2017 2.950 3.000 2.950 3.000 317 +0.05(+1.70%)
Nov 16, 2017 2.941 2.950 2.932 2.950 4,353 +0.05(+1.72%)
Nov 15, 2017 2.950 2.950 2.900 2.900 1,287 -0.05(-1.69%)
Nov 14, 2017 2.900 2.950 2.900 2.950 433 +0.01(+0.49%)
Nov 13, 2017 2.945 2.950 2.913 2.936 1,296 +0.04(+1.22%)
Nov 10, 2017 2.927 2.950 2.900 2.900 4,333 -0.05(-1.69%)
Nov 09, 2017 2.950 2.952 2.934 2.950 2,642 +0.00(+0.00%)
Nov 08, 2017 2.950 2.950 2.934 2.950 1,292 -0.05(-1.67%)
Nov 07, 2017 3.000 3.000 2.925 3.000 3,225 -0.00(-0.16%)
Nov 06, 2017 2.950 3.050 2.950 3.005 7,494 +0.05(+1.86%)
Nov 03, 2017 3.000 3.000 2.950 2.950 567 +0.00(+0.00%)
Nov 02, 2017 2.950 3.000 2.950 2.950 7,129 -0.00(-0.09%)
Nov 01, 2017 2.950 3.050 2.950 2.953 3,739 -0.04(-1.41%)
Oct 31, 2017 2.991 2.995 2.991 2.995 649 -0.03(-0.99%)
Oct 30, 2017 2.950 3.025 2.950 3.025 11,861 +0.02(+0.82%)
Oct 27, 2017 2.950 3.007 2.950 3.001 4,987 -0.05(-1.62%)
Oct 26, 2017 3.050 3.050 3.000 3.050 5,541 +0.05(+1.67%)
Oct 25, 2017 2.950 3.001 2.950 3.000 4,442 +0.00(+0.00%)
Oct 24, 2017 3.000 3.100 2.950 3.000 4,292 +0.04(+1.19%)
Oct 23, 2017 3.002 3.004 2.950 2.965 7,228 +0.01(+0.49%)
Oct 20, 2017 2.982 3.006 2.950 2.950 6,349 +0.02(+0.75%)
Oct 19, 2017 2.950 2.985 2.928 2.928 2,916 -0.02(-0.74%)
Oct 18, 2017 2.900 3.001 2.900 2.950 21,387 -0.05(-1.67%)
Oct 17, 2017 3.250 3.267 2.950 3.000 58,138 -0.30(-9.09%)
Oct 16, 2017 3.342 3.350 3.300 3.300 10,537 +0.00(+0.00%)
Oct 13, 2017 3.300 3.300 3.300 3.300 5,367 +0.05(+1.54%)
Oct 12, 2017 3.296 3.300 3.250 3.250 14,555 -0.05(-1.52%)
Oct 11, 2017 3.300 3.301 3.300 3.300 463 +0.05(+1.54%)
Oct 10, 2017 3.295 3.300 3.250 3.250 1,210 +0.00(+0.00%)
Oct 09, 2017 3.250 3.350 3.250 3.250 7,604 -0.15(-4.41%)
Oct 06, 2017 3.300 3.400 3.300 3.400 4,731 +0.10(+3.03%)
Oct 05, 2017 3.300 3.300 3.275 3.300 9,804 -0.01(-0.20%)
Oct 04, 2017 3.300 3.350 3.300 3.307 15,642 +0.01(+0.20%)
Oct 03, 2017 3.300 3.350 3.283 3.300 7,175 +0.00(+0.00%)
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.