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 (%)
Apr 30, 2013 3.880 3.900 3.830 3.830 1,900 -0.04(-1.03%)
Apr 29, 2013 3.870 3.900 3.870 3.870 1,915 -0.02(-0.51%)
Apr 26, 2013 3.860 3.900 3.880 3.890 3,700 +0.01(+0.26%)
Apr 25, 2013 3.810 3.920 3.800 3.880 9,900 +0.02(+0.52%)
Apr 24, 2013 3.940 3.940 3.800 3.860 5,838 -0.04(-1.03%)
Apr 23, 2013 3.850 3.940 3.837 3.900 11,492 +0.03(+0.78%)
Apr 22, 2013 3.900 3.930 3.810 3.870 8,336 -0.03(-0.77%)
Apr 19, 2013 3.920 3.920 3.820 3.900 17,751 -0.03(-0.76%)
Apr 18, 2013 3.860 3.960 3.780 3.930 20,567 -0.16(-3.91%)
Apr 17, 2013 3.890 4.150 3.890 4.090 8,597 +0.08(+2.00%)
Apr 16, 2013 3.880 4.010 3.824 4.010 14,156 +0.08(+2.04%)
Apr 15, 2013 4.030 4.040 3.930 3.930 2,757 -0.07(-1.75%)
Apr 12, 2013 3.950 4.080 3.920 4.000 5,000 +0.07(+1.78%)
Apr 11, 2013 4.050 4.140 3.930 3.930 10,698 -0.12(-2.96%)
Apr 10, 2013 4.022 4.050 4.020 4.050 400 +0.06(+1.50%)
Apr 09, 2013 4.000 4.020 3.920 3.990 3,900 +0.04(+1.01%)
Apr 08, 2013 4.010 4.080 3.860 3.950 7,861 -0.06(-1.50%)
Apr 05, 2013 4.000 4.010 3.980 4.010 3,600 +0.01(+0.25%)
Apr 04, 2013 3.920 4.010 3.920 4.000 17,770 +0.00(+0.00%)
Apr 03, 2013 4.000 4.010 3.900 4.000 11,294 -0.05(-1.23%)
Apr 02, 2013 3.970 4.100 3.924 4.050 6,363 +0.05(+1.25%)
Mar 28, 2013 4.150 4.000 4.000 4.000 5,100 -0.11(-2.68%)
Mar 27, 2013 4.020 4.140 3.860 4.110 7,597 +0.01(+0.24%)
Mar 26, 2013 4.050 4.160 4.020 4.100 11,953 +0.05(+1.23%)
Mar 25, 2013 4.100 4.120 3.936 4.050 6,676 +0.04(+1.00%)
Mar 22, 2013 4.050 4.050 3.890 4.010 5,399 -0.01(-0.25%)
Mar 21, 2013 3.980 4.150 3.940 4.020 15,286 +0.04(+1.01%)
Mar 20, 2013 4.010 4.020 3.830 3.980 30,426 -0.05(-1.24%)
Mar 19, 2013 4.058 4.058 4.020 4.030 2,769 -0.07(-1.71%)
Mar 18, 2013 4.110 4.150 4.100 4.100 2,300 +0.05(+1.23%)
Mar 15, 2013 4.060 4.060 4.044 4.050 2,422 -0.05(-1.22%)
Mar 14, 2013 4.110 4.300 4.000 4.100 25,968 +0.00(+0.00%)
Mar 13, 2013 4.140 4.160 4.100 4.100 6,835 -0.04(-0.97%)
Mar 12, 2013 4.300 4.300 4.100 4.140 5,715 -0.24(-5.48%)
Mar 11, 2013 4.200 4.490 4.180 4.380 9,693 +0.21(+5.04%)
Mar 08, 2013 4.450 4.450 4.100 4.170 33,247 +0.05(+1.21%)
Mar 07, 2013 4.100 4.120 4.100 4.120 2,948 +0.02(+0.49%)
Mar 06, 2013 4.160 4.210 4.050 4.100 7,324 -0.05(-1.20%)
Mar 05, 2013 4.260 4.260 4.050 4.150 8,178 -0.16(-3.71%)
Mar 04, 2013 4.250 4.310 4.011 4.310 7,351 -0.03(-0.69%)
Mar 01, 2013 4.330 4.380 4.330 4.340 1,225 +0.07(+1.64%)
Feb 28, 2013 4.140 4.270 4.140 4.270 780 +0.14(+3.39%)
Feb 27, 2013 4.250 4.290 4.120 4.130 7,230 -0.13(-3.05%)
Feb 26, 2013 4.260 4.290 4.260 4.260 6,240 -0.04(-0.93%)
Feb 25, 2013 4.330 4.330 4.280 4.300 6,398 +0.00(+0.00%)
Feb 22, 2013 4.330 4.340 4.300 4.300 11,471 -0.04(-0.92%)
Feb 21, 2013 4.350 4.360 4.330 4.340 3,595 -0.04(-0.91%)
Feb 20, 2013 4.380 4.380 4.340 4.380 2,100 -0.02(-0.45%)
Feb 19, 2013 4.400 4.400 4.400 4.400 1,286 -0.03(-0.68%)
Feb 15, 2013 4.400 4.430 4.400 4.430 3,100 +0.03(+0.68%)
Feb 14, 2013 4.430 4.430 4.340 4.400 7,628 +0.00(+0.00%)
Feb 13, 2013 4.400 4.430 4.330 4.400 6,536 +0.00(+0.00%)
Feb 12, 2013 4.270 4.400 4.260 4.400 7,985 -0.08(-1.78%)
Feb 11, 2013 4.300 4.480 4.300 4.480 654 +0.09(+2.05%)
Feb 07, 2013 4.390 4.390 4.390 4.390 300 +0.15(+3.54%)
Feb 06, 2013 4.310 4.410 4.240 4.240 2,300 -0.21(-4.72%)
Feb 04, 2013 4.370 4.450 4.350 4.450 4,317 -0.03(-0.67%)
Feb 01, 2013 4.620 4.660 4.450 4.480 4,445 -0.22(-4.68%)
Jan 31, 2013 4.340 4.800 4.340 4.700 10,084 +0.31(+7.06%)
Jan 30, 2013 4.390 4.390 4.390 4.390 216 -0.05(-1.13%)
Jan 29, 2013 4.400 4.490 4.280 4.440 5,433 +0.01(+0.23%)
Jan 28, 2013 4.510 4.510 4.430 4.430 2,665 -0.03(-0.67%)
Jan 25, 2013 4.400 4.460 4.380 4.460 1,200 -0.01(-0.22%)
Jan 24, 2013 4.460 4.480 4.460 4.470 809 -0.04(-0.89%)
Jan 23, 2013 4.420 4.520 4.420 4.510 2,611 +0.00(+0.00%)
Jan 22, 2013 4.400 4.510 4.400 4.510 3,257 +0.06(+1.35%)
Jan 18, 2013 4.380 4.510 4.380 4.450 3,100 -0.05(-1.11%)
Jan 17, 2013 4.420 4.500 4.380 4.500 8,053 +0.00(+0.00%)
Jan 16, 2013 4.450 4.500 4.430 4.500 4,528 +0.00(+0.00%)
Jan 14, 2013 4.500 4.500 4.500 4.500 0 -0.12(-2.60%)
Jan 11, 2013 4.650 4.650 4.590 4.620 1,200 -0.02(-0.43%)
Jan 10, 2013 4.580 4.640 4.420 4.640 2,521 +0.13(+2.88%)
Jan 09, 2013 4.700 4.700 4.460 4.510 5,424 -0.17(-3.63%)
Jan 08, 2013 4.462 4.680 4.462 4.680 1,025 -0.07(-1.47%)
Jan 07, 2013 4.450 4.780 4.450 4.750 8,102 +0.32(+7.22%)
Jan 04, 2013 4.370 4.430 4.370 4.430 1,206 -0.02(-0.45%)
Jan 03, 2013 4.400 4.460 4.320 4.450 2,500 +0.05(+1.14%)
Jan 02, 2013 4.410 4.470 4.400 4.400 2,124 -0.06(-1.35%)
Dec 31, 2012 4.330 4.460 4.250 4.460 4,375 +0.21(+4.94%)
Dec 28, 2012 4.400 4.410 4.250 4.250 4,300 -0.05(-1.16%)
Dec 27, 2012 4.310 4.400 4.250 4.300 7,900 -0.16(-3.59%)
Dec 26, 2012 4.310 4.470 4.300 4.460 9,712 +0.07(+1.59%)
Dec 24, 2012 4.260 4.500 4.240 4.390 11,219 +0.09(+2.09%)
Dec 21, 2012 4.190 4.300 4.170 4.300 6,737 +0.07(+1.66%)
Dec 20, 2012 4.200 4.230 4.100 4.230 5,778 +0.13(+3.17%)
Dec 19, 2012 4.020 4.130 3.930 4.100 8,290 +0.00(+0.00%)
Dec 18, 2012 4.140 4.200 4.100 4.100 6,997 -0.08(-1.91%)
Dec 17, 2012 4.110 4.180 3.960 4.180 4,275 -0.02(-0.48%)
Dec 14, 2012 4.200 4.230 4.140 4.200 11,486 +0.01(+0.24%)
Dec 13, 2012 4.230 4.230 4.190 4.190 700 -0.04(-0.95%)
Dec 12, 2012 4.180 4.230 4.150 4.230 1,180 +0.01(+0.24%)
Dec 11, 2012 4.290 4.299 4.050 4.220 4,775 -0.11(-2.54%)
Dec 07, 2012 4.310 4.330 4.330 4.330 1,900 -0.02(-0.46%)
Dec 06, 2012 4.300 4.400 4.250 4.350 978 +0.10(+2.35%)
Dec 05, 2012 4.200 4.400 4.200 4.250 4,204 -0.05(-1.16%)
Dec 03, 2012 4.300 4.300 4.300 4.300 8,000 -0.09(-2.05%)
Nov 30, 2012 4.400 4.400 4.390 4.390 1,300 +0.00(+0.00%)
Nov 29, 2012 4.390 4.390 4.390 4.390 800 +0.00(+0.00%)
Nov 28, 2012 4.310 4.390 4.200 4.390 1,288 +0.04(+0.92%)
Nov 27, 2012 4.260 4.410 4.250 4.350 5,845 +0.00(+0.00%)
Nov 24, 2012 4.350 4.350 4.350 0 +0.00(+0.00%)
Nov 23, 2012 4.150 4.350 4.150 4.350 5,675 +0.21(+5.07%)
Nov 21, 2012 4.090 4.140 4.070 4.140 919 -0.08(-1.90%)
Nov 20, 2012 4.155 4.240 4.050 4.220 2,918 -0.03(-0.71%)
Nov 19, 2012 4.190 4.250 4.190 4.250 500 +0.01(+0.24%)
Nov 16, 2012 4.250 4.250 4.160 4.240 1,478 -0.01(-0.24%)
Nov 15, 2012 4.140 4.250 4.140 4.250 400 +0.05(+1.19%)
Nov 14, 2012 4.320 4.320 4.200 4.200 7,002 -0.20(-4.55%)
Nov 13, 2012 4.293 4.400 4.293 4.400 300 +0.04(+0.92%)
Nov 09, 2012 4.360 4.360 4.360 4.360 0 -0.04(-0.91%)
Nov 08, 2012 4.300 4.400 4.300 4.400 300 +0.02(+0.46%)
Nov 07, 2012 4.315 4.380 4.250 4.380 1,813 -0.01(-0.23%)
Nov 06, 2012 4.300 4.390 4.270 4.390 1,103 +0.12(+2.81%)
Nov 05, 2012 4.348 4.348 4.250 4.270 10,355 -0.01(-0.30%)
Nov 02, 2012 4.310 4.363 4.270 4.283 3,843 -0.06(-1.31%)
Nov 01, 2012 4.380 4.500 4.340 4.340 3,312 -0.01(-0.23%)
Oct 31, 2012 4.350 4.371 4.320 4.350 7,620 +0.00(+0.00%)
Oct 26, 2012 4.300 4.350 4.350 4.350 700 +0.10(+2.35%)
Oct 25, 2012 4.250 4.250 4.250 4.250 100 -0.10(-2.30%)
Oct 24, 2012 4.250 4.380 4.250 4.350 11,316 +0.00(+0.00%)
Oct 23, 2012 4.250 4.350 4.250 4.350 2,544 +0.00(+0.00%)
Oct 19, 2012 4.380 4.380 4.340 4.350 1,090 +0.01(+0.23%)
Oct 18, 2012 4.250 4.340 4.250 4.340 3,100 -0.01(-0.23%)
Oct 17, 2012 4.330 4.380 4.300 4.350 4,300 +0.10(+2.35%)
Oct 16, 2012 4.250 4.340 4.246 4.250 7,916 +0.05(+1.19%)
Oct 15, 2012 4.150 4.230 4.150 4.200 6,291 +0.01(+0.24%)
Oct 12, 2012 4.170 4.200 4.160 4.190 5,000 +0.03(+0.72%)
Oct 11, 2012 4.150 4.160 4.150 4.160 600 +0.02(+0.49%)
Oct 10, 2012 4.100 4.140 4.070 4.140 47,161 +0.03(+0.73%)
Oct 09, 2012 4.130 4.130 4.100 4.110 9,250 +0.05(+1.23%)
Oct 08, 2012 4.090 4.090 4.050 4.060 9,850 -0.01(-0.25%)
Oct 05, 2012 4.390 4.390 4.000 4.070 186,507 -0.43(-9.56%)
Oct 04, 2012 4.510 4.537 4.402 4.500 1,044 -0.05(-1.10%)
Oct 03, 2012 4.490 4.550 4.340 4.550 2,244 +0.05(+1.11%)
Oct 02, 2012 4.470 4.500 4.350 4.500 2,000 +0.03(+0.67%)
Oct 01, 2012 4.460 4.470 4.460 4.470 400 +0.18(+4.20%)
Sep 28, 2012 4.140 4.290 4.120 4.290 8,339 +0.09(+2.15%)
Sep 27, 2012 4.280 4.280 4.160 4.200 2,347 -0.13(-3.00%)
Sep 26, 2012 4.320 4.330 4.320 4.330 400 +0.06(+1.45%)
Sep 25, 2012 4.540 4.560 4.200 4.268 7,200 -0.23(-5.16%)
Sep 24, 2012 4.370 4.550 4.370 4.500 2,755 +0.18(+4.17%)
Sep 21, 2012 4.320 4.370 4.320 4.320 3,235 -0.09(-2.04%)
Sep 20, 2012 4.450 4.450 4.400 4.410 400 +0.03(+0.68%)
Sep 19, 2012 4.380 4.380 4.380 4.380 100 -0.04(-0.90%)
Sep 18, 2012 4.420 4.420 4.420 4.420 400 -0.03(-0.67%)
Sep 14, 2012 4.420 4.450 4.450 4.450 8,900 -0.11(-2.41%)
Sep 13, 2012 4.590 4.590 4.560 4.560 800 -0.03(-0.65%)
Sep 12, 2012 4.590 4.590 4.590 4.590 306 +0.00(+0.00%)
Sep 11, 2012 4.510 4.590 4.510 4.590 619 +0.00(+0.00%)
Sep 10, 2012 4.580 4.600 4.500 4.590 6,124 +0.01(+0.22%)
Sep 07, 2012 4.620 4.620 4.530 4.580 1,844 -0.14(-2.97%)
Sep 06, 2012 4.430 4.720 4.420 4.720 700 +0.36(+8.26%)
Sep 05, 2012 4.520 4.544 4.360 4.360 3,455 -0.07(-1.58%)
Sep 04, 2012 4.620 4.620 4.430 4.430 768 -0.18(-3.90%)
Aug 31, 2012 4.620 4.620 4.590 4.610 617 +0.01(+0.22%)
Aug 30, 2012 4.600 4.630 4.510 4.600 2,968 +0.00(+0.00%)
Aug 29, 2012 4.280 4.600 4.280 4.600 1,600 +0.32(+7.36%)
Aug 27, 2012 4.285 4.285 4.285 4.285 200 +0.01(+0.34%)
Aug 24, 2012 4.250 4.270 4.160 4.270 1,567 -0.01(-0.23%)
Aug 23, 2012 4.280 4.300 4.220 4.280 1,491 +0.02(+0.47%)
Aug 22, 2012 4.250 4.260 4.160 4.260 2,089 -0.09(-2.07%)
Aug 21, 2012 4.070 4.350 4.010 4.350 5,690 +0.16(+3.82%)
Aug 20, 2012 4.190 4.190 4.190 4.190 828 -0.04(-0.97%)
Aug 17, 2012 4.230 4.231 4.200 4.231 2,900 +0.01(+0.26%)
Aug 16, 2012 4.260 4.260 4.210 4.220 2,097 -0.08(-1.86%)
Aug 15, 2012 4.290 4.300 4.240 4.300 397 +0.01(+0.23%)
Aug 14, 2012 4.280 4.290 4.190 4.290 700 +0.04(+0.94%)
Aug 13, 2012 4.280 4.330 4.242 4.250 7,700 -0.13(-2.97%)
Aug 10, 2012 4.260 4.380 4.260 4.380 217 +0.03(+0.69%)
Aug 09, 2012 4.400 4.400 4.000 4.350 4,100 -0.10(-2.25%)
Aug 08, 2012 4.470 4.482 4.450 4.450 3,979 -0.02(-0.45%)
Aug 06, 2012 4.360 4.470 4.470 4.470 3,100 +0.13(+3.00%)
Aug 03, 2012 4.480 4.480 4.290 4.340 5,562 -0.10(-2.25%)
Aug 02, 2012 4.670 4.670 3.890 4.440 7,558 -0.31(-6.53%)
Jul 31, 2012 4.750 4.750 4.750 4.750 2,700 +0.00(+0.00%)
Jul 30, 2012 4.740 4.750 4.740 4.750 2,950 +0.02(+0.35%)
Jul 27, 2012 4.717 4.734 4.717 4.734 600 -0.02(-0.35%)
Jul 26, 2012 4.740 4.750 4.740 4.750 3,600 +0.05(+1.06%)
Jul 24, 2012 4.700 4.700 4.700 4.700 4,300 +0.00(+0.00%)
Jul 23, 2012 4.640 4.750 4.640 4.700 4,151 +0.02(+0.38%)
Jul 20, 2012 4.650 4.682 4.570 4.682 2,188 +0.08(+1.78%)
Jul 19, 2012 4.389 4.750 4.389 4.600 5,999 +0.14(+3.14%)
Jul 18, 2012 4.420 4.510 4.410 4.460 1,520 -0.05(-1.11%)
Jul 17, 2012 4.320 4.510 4.320 4.510 15,272 +0.22(+5.13%)
Jul 16, 2012 4.240 4.290 4.240 4.290 1,176 +0.00(+0.00%)
Jul 13, 2012 4.290 4.290 4.270 4.290 13,626 +0.05(+1.18%)
Jul 12, 2012 4.240 4.240 4.240 4.240 100 +0.01(+0.24%)
Jul 11, 2012 4.220 4.260 4.220 4.230 8,094 -0.04(-0.94%)
Jul 10, 2012 4.320 4.320 4.250 4.270 2,674 +0.02(+0.47%)
Jul 09, 2012 4.090 4.320 4.069 4.250 6,400 +0.19(+4.68%)
Jul 06, 2012 4.030 4.060 3.990 4.060 10,339 +0.09(+2.27%)
Jul 05, 2012 4.030 4.100 3.970 3.970 2,803 -0.13(-3.17%)
Jul 03, 2012 4.110 4.140 3.940 4.100 63,430 -0.10(-2.38%)
Jul 02, 2012 3.960 4.200 3.960 4.200 68,078 +0.20(+5.00%)
Jun 29, 2012 4.040 4.200 3.900 4.000 29,075 -0.02(-0.50%)
Jun 28, 2012 4.030 4.095 4.010 4.020 12,356 -0.03(-0.74%)
Jun 27, 2012 4.100 4.200 4.050 4.050 2,400 -0.01(-0.25%)
Jun 26, 2012 4.030 4.139 4.030 4.060 9,361 +0.01(+0.25%)
Jun 25, 2012 4.040 4.050 3.900 4.050 2,300 +0.01(+0.25%)
Jun 22, 2012 4.050 4.110 4.040 4.040 2,792 -0.02(-0.49%)
Jun 21, 2012 4.020 4.100 4.010 4.060 1,534 -0.04(-0.98%)
Jun 20, 2012 4.040 4.100 3.990 4.100 3,100 +0.10(+2.63%)
Jun 19, 2012 4.150 4.150 3.970 3.995 11,500 -0.09(-2.32%)
Jun 18, 2012 4.130 4.130 4.090 4.090 5,095 -0.11(-2.62%)
Jun 15, 2012 4.120 4.200 4.100 4.200 4,200 +0.00(+0.00%)
Jun 14, 2012 4.110 4.200 4.100 4.200 2,284 +0.06(+1.45%)
Jun 13, 2012 4.150 4.200 4.140 4.140 9,600 -0.06(-1.43%)
Jun 12, 2012 4.150 4.200 4.150 4.200 2,134 +0.02(+0.48%)
Jun 11, 2012 4.080 4.180 4.080 4.180 2,200 +0.03(+0.72%)
Jun 08, 2012 4.180 4.180 4.000 4.150 5,500 -0.05(-1.19%)
Jun 07, 2012 3.990 4.200 3.990 4.200 7,749 +0.19(+4.74%)
Jun 06, 2012 4.090 4.100 3.970 4.010 14,016 -0.04(-0.99%)
Jun 05, 2012 3.920 4.240 3.650 4.050 39,718 +0.10(+2.53%)
Jun 04, 2012 4.030 4.030 3.610 3.950 26,644 -0.07(-1.74%)
Jun 01, 2012 4.220 4.220 3.950 4.020 20,938 -0.17(-4.06%)
May 31, 2012 4.350 4.440 3.990 4.190 10,254 -0.21(-4.77%)
May 30, 2012 4.180 4.450 4.110 4.400 3,412 +0.20(+4.76%)
May 29, 2012 4.070 4.200 4.070 4.200 430 +0.14(+3.45%)
May 25, 2012 3.991 4.060 3.991 4.060 2,700 +0.06(+1.50%)
May 24, 2012 4.010 4.116 4.000 4.000 4,700 -0.07(-1.72%)
May 23, 2012 4.330 4.330 4.070 4.070 7,810 -0.26(-6.00%)
May 22, 2012 4.350 4.350 4.330 4.330 701 -0.06(-1.37%)
May 21, 2012 4.360 4.390 4.250 4.390 9,274 -0.01(-0.23%)
May 18, 2012 4.500 4.500 4.400 4.400 1,575 -0.10(-2.22%)
May 17, 2012 4.500 4.520 4.490 4.500 783 +0.00(+0.00%)
May 16, 2012 4.600 4.649 4.500 4.500 4,936 -0.15(-3.23%)
May 15, 2012 4.620 4.710 4.620 4.650 4,600 +0.05(+1.09%)
May 14, 2012 4.550 4.600 4.550 4.600 1,200 +0.10(+2.22%)
May 11, 2012 4.550 4.550 4.500 4.500 3,800 -0.04(-0.88%)
May 10, 2012 4.550 4.570 4.520 4.540 7,073 -0.06(-1.30%)
May 09, 2012 4.650 4.650 4.560 4.600 25,621 -0.03(-0.65%)
May 08, 2012 4.710 4.780 4.630 4.630 8,683 -0.13(-2.73%)
May 07, 2012 4.710 4.760 4.705 4.760 1,670 +0.02(+0.42%)
May 04, 2012 4.700 4.860 4.660 4.740 4,455 +0.01(+0.21%)
May 03, 2012 4.680 4.730 4.610 4.730 17,939 +0.09(+1.94%)
May 02, 2012 4.620 4.640 4.600 4.640 1,000 +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.