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 29, 2016 3.490 3.500 3.490 3.500 1,293 +0.00(+0.00%)
Feb 26, 2016 3.450 3.510 3.450 3.500 2,245 +0.01(+0.29%)
Feb 25, 2016 3.400 3.550 3.400 3.490 13,065 +0.11(+3.25%)
Feb 24, 2016 3.190 3.380 3.190 3.380 2,176 +0.19(+6.10%)
Feb 23, 2016 3.190 3.190 3.186 3.186 1,001 -0.00(-0.13%)
Feb 22, 2016 3.240 3.243 3.190 3.190 2,253 -0.06(-1.85%)
Feb 19, 2016 3.260 3.260 3.240 3.250 1,952 -0.01(-0.31%)
Feb 18, 2016 3.250 3.300 3.240 3.260 1,215 +0.01(+0.31%)
Feb 17, 2016 3.260 3.260 3.060 3.250 3,303 -0.01(-0.31%)
Feb 16, 2016 3.180 3.260 3.180 3.260 2,001 -0.09(-2.69%)
Feb 12, 2016 3.320 3.350 3.350 3.350 1,100 +0.04(+1.21%)
Feb 11, 2016 3.320 3.330 3.310 3.310 2,100 -0.07(-2.07%)
Feb 10, 2016 3.410 3.434 3.250 3.380 4,826 -0.11(-3.15%)
Feb 09, 2016 3.300 3.490 3.300 3.490 702 +0.05(+1.45%)
Feb 08, 2016 3.300 3.446 3.300 3.440 729 +0.04(+1.18%)
Feb 05, 2016 3.300 3.460 3.300 3.400 1,820 +0.03(+0.89%)
Feb 04, 2016 3.300 3.390 3.300 3.370 1,810 -0.02(-0.59%)
Feb 03, 2016 3.290 3.390 3.290 3.390 788 +0.09(+2.73%)
Feb 02, 2016 3.380 3.380 3.290 3.300 2,510 +0.01(+0.30%)
Feb 01, 2016 3.260 3.490 3.260 3.290 2,951 -0.10(-2.95%)
Jan 29, 2016 3.410 3.490 3.390 3.390 1,689 -0.09(-2.59%)
Jan 28, 2016 3.260 3.480 3.260 3.480 825 +0.07(+2.05%)
Jan 27, 2016 3.260 3.490 3.260 3.410 1,530 -0.04(-1.20%)
Jan 26, 2016 3.200 3.451 3.190 3.451 4,459 +0.19(+5.87%)
Jan 25, 2016 3.210 3.270 3.210 3.260 2,088 +0.01(+0.31%)
Jan 22, 2016 3.210 3.250 3.210 3.250 2,853 +0.01(+0.31%)
Jan 21, 2016 3.200 3.250 3.200 3.240 1,812 +0.02(+0.62%)
Jan 20, 2016 3.200 3.240 3.150 3.220 7,951 -0.03(-0.92%)
Jan 19, 2016 3.240 3.500 3.180 3.250 15,058 -0.20(-5.80%)
Jan 15, 2016 3.200 3.450 3.450 3.450 1,900 +0.23(+7.14%)
Jan 14, 2016 3.170 3.326 3.170 3.220 2,829 +0.05(+1.53%)
Jan 13, 2016 3.180 3.180 3.090 3.172 6,702 -0.01(-0.45%)
Jan 12, 2016 3.180 3.186 3.180 3.186 1,471 -0.01(-0.31%)
Jan 11, 2016 3.190 3.200 3.180 3.196 2,102 +0.00(+0.00%)
Jan 08, 2016 3.190 3.200 3.190 3.196 1,506 +0.00(+0.13%)
Jan 07, 2016 3.200 3.200 3.104 3.192 6,408 -0.00(-0.14%)
Jan 06, 2016 3.196 3.196 3.196 3.196 102 +0.06(+1.78%)
Jan 05, 2016 3.115 3.140 3.051 3.140 7,185 +0.02(+0.64%)
Jan 04, 2016 3.140 3.140 3.000 3.120 2,140 +0.00(+0.00%)
Dec 31, 2015 3.130 3.120 3.120 3.120 6,500 -0.02(-0.51%)
Dec 30, 2015 3.074 3.136 2.990 3.136 3,386 +0.03(+0.84%)
Dec 29, 2015 3.110 3.110 3.110 3.110 603 +0.02(+0.65%)
Dec 28, 2015 3.113 3.140 3.090 3.090 360 +0.02(+0.67%)
Dec 24, 2015 3.100 3.069 3.069 3.069 7,400 -0.03(-0.85%)
Dec 23, 2015 3.096 3.096 3.090 3.096 402 +0.01(+0.19%)
Dec 22, 2015 3.051 3.100 3.051 3.090 1,009 -0.01(-0.32%)
Dec 21, 2015 3.095 3.100 3.095 3.100 514 +0.03(+0.98%)
Dec 18, 2015 2.990 3.100 2.990 3.070 4,649 +0.00(+0.00%)
Dec 16, 2015 3.140 3.150 3.000 3.070 137 -0.07(-2.23%)
Dec 15, 2015 3.140 3.144 3.140 3.140 1,905 -0.01(-0.32%)
Dec 11, 2015 3.130 3.150 3.150 3.150 5,100 +0.15(+5.00%)
Dec 10, 2015 3.030 3.080 2.990 3.000 2,422 -0.08(-2.60%)
Dec 09, 2015 3.100 3.136 2.970 3.080 11,566 -0.11(-3.45%)
Dec 08, 2015 3.190 3.190 3.190 3.190 214 +0.09(+2.90%)
Dec 07, 2015 3.100 3.100 3.100 3.100 848 +0.02(+0.65%)
Dec 04, 2015 3.130 3.180 3.040 3.080 7,328 +0.02(+0.65%)
Dec 03, 2015 3.060 3.200 3.050 3.060 5,406 -0.10(-3.11%)
Dec 02, 2015 3.060 3.160 3.040 3.158 3,282 +0.00(+0.09%)
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.