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 (%)
Feb 28, 2007 11.60 12.12 11.60 12.00 87,800 +0.41(+3.54%)
Feb 27, 2007 11.65 11.65 11.35 11.59 13,600 -0.03(-0.26%)
Feb 26, 2007 11.60 11.63 11.54 11.62 8,350 +0.07(+0.61%)
Feb 23, 2007 11.72 11.80 11.55 11.55 13,700 -0.15(-1.28%)
Feb 22, 2007 11.70 11.78 11.65 11.70 5,500 +0.08(+0.69%)
Feb 21, 2007 11.73 11.75 11.62 11.62 10,100 -0.03(-0.26%)
Feb 20, 2007 11.65 11.66 11.62 11.65 4,900 +0.03(+0.26%)
Feb 16, 2007 11.66 11.75 11.62 11.62 5,000 -0.07(-0.60%)
Feb 15, 2007 11.75 11.89 11.65 11.69 18,100 -0.03(-0.26%)
Feb 14, 2007 11.70 11.74 11.66 11.72 22,329 +0.05(+0.43%)
Feb 13, 2007 11.65 11.70 11.65 11.67 3,800 +0.02(+0.17%)
Feb 12, 2007 11.68 11.75 11.53 11.65 15,356 -0.01(-0.08%)
Feb 09, 2007 11.70 11.75 11.60 11.66 5,700 +0.01(+0.08%)
Feb 08, 2007 11.70 11.75 11.64 11.65 3,600 -0.10(-0.85%)
Feb 07, 2007 11.70 11.75 11.63 11.75 4,900 +0.17(+1.47%)
Feb 06, 2007 11.70 11.70 11.50 11.58 7,100 -0.02(-0.17%)
Feb 05, 2007 11.23 11.60 11.23 11.60 13,600 +0.50(+4.50%)
Feb 02, 2007 11.11 11.80 11.10 11.10 170,100 -0.11(-0.98%)
Feb 01, 2007 11.27 11.40 11.20 11.21 5,600 +0.12(+1.08%)
Jan 31, 2007 11.30 11.31 11.06 11.09 20,200 -0.15(-1.33%)
Jan 30, 2007 11.35 11.40 11.18 11.24 16,300 -0.11(-0.97%)
Jan 29, 2007 11.42 11.43 11.31 11.35 23,500 -0.06(-0.53%)
Jan 26, 2007 11.50 11.50 11.40 11.41 7,600 -0.04(-0.35%)
Jan 25, 2007 11.52 11.52 11.40 11.45 11,300 +0.01(+0.09%)
Jan 24, 2007 11.40 11.44 11.30 11.44 17,600 +0.10(+0.88%)
Jan 23, 2007 11.38 11.38 11.27 11.34 2,700 +0.09(+0.80%)
Jan 22, 2007 11.70 11.75 11.19 11.25 13,500 -0.39(-3.35%)
Jan 19, 2007 11.68 11.74 11.60 11.64 10,700 -0.05(-0.43%)
Jan 18, 2007 11.62 11.70 11.62 11.69 10,400 +0.04(+0.34%)
Jan 17, 2007 11.64 11.70 11.59 11.65 32,600 -0.05(-0.43%)
Jan 16, 2007 11.57 11.70 11.56 11.70 9,400 +0.13(+1.12%)
Jan 12, 2007 11.85 11.90 11.40 11.57 29,800 -0.25(-2.12%)
Jan 11, 2007 11.83 11.85 11.75 11.82 3,300 -0.00(-0.02%)
Jan 10, 2007 11.86 11.86 11.75 11.82 12,300 +0.04(+0.36%)
Jan 09, 2007 11.70 11.79 11.67 11.78 8,200 +0.01(+0.09%)
Jan 08, 2007 11.75 11.85 11.70 11.77 8,200 +0.07(+0.60%)
Jan 05, 2007 11.50 11.73 11.48 11.70 20,200 +0.15(+1.30%)
Jan 04, 2007 11.70 11.70 11.45 11.55 33,600 -0.04(-0.35%)
Jan 03, 2007 11.70 11.76 11.50 11.59 34,100 +0.05(+0.43%)
Dec 29, 2006 11.55 11.63 11.45 11.54 10,300 -0.10(-0.86%)
Dec 28, 2006 11.45 11.69 11.40 11.64 9,100 +0.27(+2.37%)
Dec 27, 2006 11.53 11.53 11.36 11.37 59,500 -0.11(-0.96%)
Dec 26, 2006 11.50 11.56 11.45 11.48 41,900 -0.02(-0.17%)
Dec 22, 2006 11.72 11.72 11.48 11.50 28,000 -0.20(-1.71%)
Dec 21, 2006 11.85 11.85 11.70 11.70 22,400 -0.13(-1.10%)
Dec 20, 2006 11.78 11.85 11.78 11.83 4,600 +0.10(+0.85%)
Dec 19, 2006 11.77 11.78 11.73 11.73 3,500 -0.02(-0.17%)
Dec 18, 2006 11.72 11.77 11.72 11.75 800 +0.03(+0.26%)
Dec 15, 2006 11.78 11.78 11.72 11.72 1,300 +0.01(+0.09%)
Dec 14, 2006 11.78 11.79 11.71 11.71 3,500 -0.07(-0.59%)
Dec 13, 2006 11.69 11.78 11.69 11.78 29,600 +0.09(+0.77%)
Dec 12, 2006 11.79 11.79 11.68 11.69 4,000 -0.01(-0.09%)
Dec 11, 2006 11.80 11.80 11.70 11.70 5,900 -0.10(-0.85%)
Dec 08, 2006 11.83 11.88 11.80 11.80 4,400 -0.02(-0.17%)
Dec 07, 2006 11.85 11.89 11.80 11.82 2,500 -0.10(-0.84%)
Dec 06, 2006 11.88 11.94 11.80 11.92 6,800 +0.04(+0.34%)
Dec 05, 2006 11.90 11.94 11.85 11.88 12,900 +0.10(+0.85%)
Dec 04, 2006 11.69 11.84 11.69 11.78 11,900 +0.09(+0.77%)
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.