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, 2017 3.190 3.250 3.190 3.200 7,561 +0.00(+0.00%)
Feb 27, 2017 3.156 3.200 3.101 3.200 3,142 +0.00(+0.00%)
Feb 24, 2017 3.050 3.200 3.050 3.200 2,049 +0.15(+4.95%)
Feb 23, 2017 3.050 3.050 3.000 3.049 1,281 +0.05(+1.63%)
Feb 22, 2017 2.950 3.000 2.900 3.000 6,103 +0.05(+1.69%)
Feb 21, 2017 3.050 3.050 2.950 2.950 1,431 -0.10(-3.28%)
Feb 17, 2017 3.050 3.050 3.050 0 -0.15(-4.69%)
Feb 16, 2017 3.220 3.220 3.200 3.200 479 -0.03(-1.06%)
Feb 15, 2017 3.250 3.250 3.200 3.234 4,213 +0.13(+4.33%)
Feb 14, 2017 3.100 3.100 3.100 3.100 1,512 +0.00(+0.00%)
Feb 13, 2017 3.140 3.200 3.000 3.100 5,133 -0.01(-0.32%)
Feb 10, 2017 2.900 3.234 2.900 3.110 17,535 +0.26(+9.12%)
Feb 09, 2017 2.861 2.861 2.826 2.850 1,200 +0.05(+1.79%)
Feb 08, 2017 2.650 2.800 2.650 2.800 4,139 +0.05(+1.82%)
Feb 07, 2017 2.700 2.750 2.675 2.750 3,478 +0.05(+1.85%)
Feb 06, 2017 2.650 2.700 2.650 2.700 1,428 +0.02(+0.87%)
Feb 03, 2017 2.678 2.700 2.650 2.677 12,904 +0.03(+1.00%)
Feb 02, 2017 2.700 2.700 2.600 2.650 1,864 +0.05(+1.92%)
Feb 01, 2017 2.650 2.650 2.600 2.600 5,125 +0.00(+0.00%)
Jan 31, 2017 2.650 2.700 2.600 2.600 3,236 -0.08(-2.99%)
Jan 30, 2017 2.650 2.680 2.650 2.680 610 +0.03(+1.13%)
Jan 27, 2017 2.650 2.700 2.650 2.650 2,085 -0.05(-1.85%)
Jan 26, 2017 2.650 2.700 2.650 2.700 3,143 +0.02(+0.72%)
Jan 25, 2017 2.650 2.700 2.650 2.680 11,956 +0.03(+1.15%)
Jan 24, 2017 2.650 2.850 2.600 2.650 49,315 +0.05(+1.92%)
Jan 23, 2017 2.600 2.650 2.600 2.600 2,663 -0.05(-1.89%)
Jan 20, 2017 2.650 2.650 2.600 2.650 14,737 +0.00(+0.00%)
Jan 19, 2017 2.600 2.650 2.600 2.650 703 +0.05(+1.92%)
Jan 18, 2017 2.600 2.600 2.600 2.600 1,701 +0.00(+0.00%)
Jan 17, 2017 2.650 2.650 2.592 2.600 2,593 +0.00(+0.00%)
Jan 13, 2017 2.600 2.600 2.600 0 +0.05(+1.96%)
Jan 12, 2017 2.551 2.600 2.550 2.550 2,613 -0.05(-1.92%)
Jan 11, 2017 2.550 2.600 2.550 2.600 4,518 +0.00(+0.00%)
Jan 10, 2017 2.513 2.600 2.500 2.600 2,811 +0.05(+1.96%)
Jan 09, 2017 2.550 2.600 2.540 2.550 870 -0.00(-0.00%)
Jan 06, 2017 2.600 2.600 2.550 2.550 518 +0.00(+0.00%)
Jan 04, 2017 2.550 78 +0.05(+2.00%)
Jan 03, 2017 2.650 2.650 2.500 2.500 613 -0.10(-3.85%)
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%)
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.