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, 2014 3.260 3.260 3.050 3.110 3,652 -0.17(-5.18%)
Feb 27, 2014 3.280 3.280 3.280 3.280 10 +0.00(+0.00%)
Feb 26, 2014 3.120 3.290 3.120 3.280 2,900 +0.07(+2.18%)
Feb 25, 2014 3.110 3.295 3.110 3.210 13,474 +0.11(+3.55%)
Feb 24, 2014 3.040 3.310 2.980 3.100 60,327 -0.05(-1.59%)
Feb 21, 2014 3.120 3.290 2.950 3.150 98,267 +0.07(+2.27%)
Feb 20, 2014 2.980 3.100 2.980 3.080 950 +0.01(+0.33%)
Feb 19, 2014 2.970 3.099 2.970 3.070 2,650 +0.04(+1.32%)
Feb 18, 2014 3.040 3.040 3.030 3.030 1,275 -0.01(-0.33%)
Feb 14, 2014 2.970 3.040 3.040 3.040 3,300 -0.02(-0.65%)
Feb 12, 2014 3.070 3.060 3.060 3.060 14,700 -0.02(-0.65%)
Feb 11, 2014 3.060 3.080 3.040 3.080 3,462 +0.05(+1.65%)
Feb 10, 2014 3.030 3.030 3.030 3.030 50 +0.00(+0.00%)
Feb 07, 2014 3.090 3.170 2.950 3.030 28,820 -0.13(-4.11%)
Feb 06, 2014 3.070 3.180 2.950 3.160 39,579 +0.04(+1.28%)
Feb 05, 2014 3.140 3.140 3.070 3.120 5,454 +0.02(+0.65%)
Feb 04, 2014 2.930 3.150 2.930 3.100 9,368 +0.08(+2.65%)
Feb 03, 2014 2.960 3.110 2.940 3.020 24,088 -0.02(-0.66%)
Jan 31, 2014 3.039 3.040 3.020 3.040 1,457 -0.03(-0.98%)
Jan 30, 2014 3.030 3.070 3.020 3.070 1,000 +0.05(+1.66%)
Jan 29, 2014 3.000 3.050 2.940 3.020 34,102 -0.05(-1.63%)
Jan 28, 2014 3.090 3.090 3.017 3.070 2,500 -0.02(-0.65%)
Jan 27, 2014 3.110 3.110 2.950 3.090 9,853 -0.13(-4.03%)
Jan 24, 2014 3.300 3.300 3.130 3.220 1,950 +0.05(+1.58%)
Jan 23, 2014 3.170 3.190 3.150 3.170 6,000 -0.03(-0.94%)
Jan 22, 2014 3.130 3.200 3.130 3.200 5,700 +0.10(+3.23%)
Jan 21, 2014 3.070 3.150 3.050 3.100 12,200 -0.05(-1.59%)
Jan 17, 2014 3.150 3.150 3.150 3.150 2,600 +0.01(+0.46%)
Jan 16, 2014 3.149 3.149 3.136 3.136 360 +0.06(+1.81%)
Jan 15, 2014 3.110 3.150 3.040 3.080 2,970 -0.04(-1.28%)
Jan 14, 2014 3.120 3.120 3.100 3.120 1,194 +0.04(+1.30%)
Jan 13, 2014 2.980 3.090 2.950 3.080 1,335 -0.02(-0.65%)
Jan 10, 2014 3.028 3.100 3.028 3.100 2,394 +0.01(+0.32%)
Jan 09, 2014 3.090 3.100 3.030 3.090 2,631 +0.03(+0.98%)
Jan 08, 2014 3.070 3.070 3.060 3.060 301 +0.03(+0.99%)
Jan 07, 2014 3.076 3.079 2.970 3.030 6,868 -0.04(-1.30%)
Jan 06, 2014 2.980 3.070 2.950 3.070 3,155 +0.04(+1.32%)
Jan 03, 2014 3.000 3.030 2.999 3.030 1,209 -0.01(-0.38%)
Jan 02, 2014 3.010 3.042 2.980 3.042 3,444 +0.09(+3.11%)
Dec 31, 2013 2.970 2.950 2.950 2.950 14,000 -0.05(-1.67%)
Dec 30, 2013 2.950 3.010 2.950 3.000 14,664 -0.01(-0.33%)
Dec 27, 2013 2.983 3.010 2.977 3.010 10,727 +0.01(+0.33%)
Dec 26, 2013 2.932 3.000 2.932 3.000 9,140 +0.00(+0.00%)
Dec 24, 2013 2.990 3.000 2.970 3.000 11,465 +0.02(+0.70%)
Dec 23, 2013 2.940 3.000 2.940 2.979 32,354 -0.01(-0.37%)
Dec 20, 2013 3.000 3.030 2.990 2.990 10,617 -0.03(-0.99%)
Dec 19, 2013 3.020 3.030 3.000 3.020 6,793 -0.02(-0.66%)
Dec 18, 2013 3.037 3.050 3.000 3.040 14,645 +0.03(+1.00%)
Dec 17, 2013 2.960 3.010 2.950 3.010 48,214 +0.03(+1.01%)
Dec 16, 2013 2.940 2.999 2.940 2.980 25,220 -0.01(-0.33%)
Dec 13, 2013 2.990 3.000 2.950 2.990 32,773 +0.05(+1.70%)
Dec 12, 2013 2.940 3.010 2.790 2.940 7,735 -0.06(-2.00%)
Dec 11, 2013 3.090 3.090 2.910 3.000 16,005 -0.05(-1.64%)
Dec 10, 2013 3.010 3.070 3.000 3.050 12,314 +0.05(+1.67%)
Dec 09, 2013 3.060 3.080 3.000 3.000 6,193 -0.10(-3.19%)
Dec 06, 2013 3.050 3.100 3.050 3.099 5,759 +0.01(+0.32%)
Dec 05, 2013 3.000 3.090 3.000 3.089 7,578 +0.03(+0.98%)
Dec 04, 2013 3.010 3.090 2.970 3.059 15,669 +0.03(+1.02%)
Dec 03, 2013 3.050 3.070 3.020 3.028 17,188 -0.02(-0.72%)
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.