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 12, 2019 1.590 1.590 1.590 0 -0.20(-11.17%)
Apr 11, 2019 1.400 1.810 1.400 1.790 69,522 +0.40(+28.78%)
Apr 10, 2019 1.390 1.442 1.370 1.390 6,209 -0.01(-0.71%)
Apr 09, 2019 1.350 1.400 1.350 1.400 23,291 +0.05(+3.70%)
Apr 08, 2019 1.370 1.390 1.310 1.350 5,821 +0.02(+1.50%)
Apr 05, 2019 1.490 1.490 1.330 1.330 14,300 -0.15(-10.14%)
Apr 04, 2019 1.400 1.480 1.310 1.480 12,436 +0.13(+9.63%)
Apr 03, 2019 1.400 1.450 1.350 1.350 6,440 -0.05(-3.57%)
Apr 02, 2019 1.450 1.460 1.390 1.400 8,548 -0.06(-4.11%)
Apr 01, 2019 1.530 1.550 1.420 1.460 13,426 -0.07(-4.58%)
Mar 29, 2019 1.450 1.540 1.450 1.530 11,500 +0.08(+5.52%)
Mar 28, 2019 1.450 1.461 1.400 1.450 12,109 -0.01(-0.68%)
Mar 27, 2019 1.640 1.640 1.410 1.460 17,713 -0.17(-10.43%)
Mar 26, 2019 1.400 1.630 1.310 1.630 27,211 +0.28(+20.74%)
Mar 25, 2019 1.600 1.600 1.300 1.350 29,313 -0.30(-18.18%)
Mar 22, 2019 1.340 1.650 1.260 1.650 17,600 +0.34(+25.95%)
Mar 21, 2019 1.350 1.390 1.310 1.310 11,975 -0.04(-2.96%)
Mar 20, 2019 1.370 1.380 1.310 1.350 9,955 -0.01(-0.74%)
Mar 19, 2019 1.370 1.400 1.310 1.360 9,462 -0.02(-1.45%)
Mar 18, 2019 1.470 1.478 1.380 1.380 13,687 -0.10(-6.76%)
Mar 15, 2019 1.460 1.500 1.460 1.480 7,400 +0.01(+0.68%)
Mar 14, 2019 1.460 1.480 1.460 1.470 10,304 -0.01(-0.68%)
Mar 13, 2019 1.500 1.673 1.407 1.480 34,500 +0.01(+0.68%)
Mar 12, 2019 1.400 1.470 1.400 1.470 52,690 +0.07(+5.00%)
Mar 11, 2019 1.420 1.430 1.310 1.400 27,098 -0.03(-2.09%)
Mar 08, 2019 1.310 1.433 1.310 1.430 16,000 +0.11(+8.33%)
Mar 07, 2019 1.300 1.350 1.280 1.320 7,715 +0.01(+0.76%)
Mar 06, 2019 1.260 1.370 1.240 1.310 32,878 +0.04(+3.15%)
Mar 05, 2019 1.290 1.309 1.200 1.270 26,837 -0.05(-3.79%)
Mar 04, 2019 1.380 1.400 1.260 1.320 15,400 -0.03(-2.22%)
Mar 01, 2019 1.220 1.450 1.220 1.350 52,700 -0.15(-10.00%)
Feb 28, 2019 1.350 1.530 1.350 1.500 57,898 +0.10(+7.14%)
Feb 27, 2019 1.430 1.500 1.400 1.400 24,763 -0.03(-2.10%)
Feb 26, 2019 1.460 1.556 1.430 1.430 10,205 -0.05(-3.38%)
Feb 25, 2019 1.560 1.560 1.440 1.480 41,588 -0.03(-1.99%)
Feb 22, 2019 1.530 1.690 1.510 1.510 36,600 -0.03(-1.95%)
Feb 21, 2019 1.510 1.560 1.510 1.540 15,841 +0.02(+1.32%)
Feb 20, 2019 1.570 1.640 1.520 1.520 14,700 -0.04(-2.56%)
Feb 19, 2019 1.560 1.600 1.510 1.560 31,087 +0.00(+0.00%)
Feb 15, 2019 1.650 1.650 1.560 1.560 17,800 -0.04(-2.50%)
Feb 14, 2019 1.610 1.650 1.560 1.600 35,927 -0.02(-1.23%)
Feb 13, 2019 1.710 1.718 1.610 1.620 33,460 -0.04(-2.41%)
Feb 12, 2019 1.700 1.800 1.650 1.660 72,180 -0.03(-1.78%)
Feb 11, 2019 1.660 1.722 1.660 1.690 25,145 +0.03(+1.81%)
Feb 08, 2019 1.800 1.800 1.650 1.660 46,400 -0.14(-7.78%)
Feb 07, 2019 1.830 1.870 1.750 1.800 22,392 +0.02(+1.12%)
Feb 06, 2019 2.000 2.050 1.750 1.780 258,642 -0.61(-25.52%)
Feb 05, 2019 2.350 2.390 2.350 2.390 2,506 +0.04(+1.70%)
Feb 04, 2019 2.320 2.379 2.320 2.350 1,622 +0.00(+0.00%)
Feb 01, 2019 2.320 2.370 2.320 2.350 5,500 -0.01(-0.42%)
Jan 31, 2019 2.370 2.380 2.351 2.360 7,131 +0.02(+0.85%)
Jan 30, 2019 2.350 2.350 2.290 2.340 22,943 +0.04(+1.85%)
Jan 29, 2019 2.319 2.319 2.280 2.298 8,437 +0.03(+1.22%)
Jan 28, 2019 2.259 2.289 2.247 2.270 3,716 +0.03(+1.34%)
Jan 25, 2019 2.300 2.300 2.240 2.240 1,200 -0.01(-0.32%)
Jan 24, 2019 2.460 2.460 2.190 2.247 15,283 -0.22(-9.02%)
Jan 23, 2019 2.470 2.470 2.470 2.470 183 +0.04(+1.65%)
Jan 22, 2019 2.451 2.451 2.430 2.430 494 +0.00(+0.00%)
Jan 18, 2019 2.450 2.450 2.430 2.430 700 +0.00(+0.00%)
Jan 17, 2019 2.480 2.480 2.430 2.430 1,733 -0.05(-2.02%)
Jan 16, 2019 2.455 2.480 2.455 2.480 505 +0.02(+0.81%)
Jan 15, 2019 2.470 2.470 2.450 2.460 1,044 +0.04(+1.61%)
Jan 14, 2019 2.430 2.430 2.421 2.421 979 +0.01(+0.25%)
Jan 11, 2019 2.421 2.430 2.414 2.415 600 +0.09(+3.71%)
Jan 10, 2019 2.339 2.339 2.329 2.329 646 +0.04(+1.90%)
Jan 09, 2019 2.239 2.285 2.239 2.285 1,752 +0.04(+1.56%)
Jan 08, 2019 2.210 2.250 2.210 2.250 730 +0.00(+0.00%)
Jan 07, 2019 2.250 2.250 2.250 2.250 45 +0.00(+0.00%)
Jan 04, 2019 2.200 2.250 2.200 2.250 800 +0.00(+0.20%)
Jan 03, 2019 2.246 2.246 2.246 2.246 307 -0.00(-0.20%)
Jan 02, 2019 2.240 2.250 2.240 2.250 517 +0.05(+2.27%)
Dec 31, 2018 2.150 2.220 2.150 2.200 5,900 +0.03(+1.38%)
Dec 28, 2018 2.020 2.190 2.020 2.170 13,800 -0.02(-0.91%)
Dec 27, 2018 2.200 2.200 2.150 2.190 3,731 -0.06(-2.67%)
Dec 26, 2018 2.240 2.250 2.200 2.250 1,211 +0.01(+0.45%)
Dec 24, 2018 2.240 2.240 2.240 2.240 400 +0.00(+0.00%)
Dec 21, 2018 2.250 2.250 2.240 2.240 1,700 -0.01(-0.44%)
Dec 20, 2018 2.250 2.260 2.240 2.250 861 +0.05(+2.27%)
Dec 19, 2018 2.249 2.250 2.200 2.200 3,589 +0.00(+0.00%)
Dec 18, 2018 2.150 2.200 2.150 2.200 1,207 +0.10(+4.76%)
Dec 17, 2018 2.110 2.110 2.100 2.100 860 +0.04(+1.94%)
Dec 14, 2018 2.060 2.060 1.930 2.060 21,400 +0.00(+0.00%)
Dec 13, 2018 2.100 2.100 1.950 2.060 25,785 -0.07(-3.49%)
Dec 12, 2018 2.100 2.165 2.080 2.135 13,786 +0.03(+1.64%)
Dec 11, 2018 2.120 2.140 1.995 2.100 22,685 -0.10(-4.55%)
Dec 10, 2018 2.250 2.255 2.100 2.200 13,994 -0.08(-3.51%)
Dec 07, 2018 2.320 2.330 2.280 2.280 5,500 -0.05(-2.15%)
Dec 06, 2018 2.380 2.380 2.330 2.330 607 +0.00(+0.00%)
Dec 04, 2018 2.330 2.330 2.330 2.330 100 +0.00(+0.00%)
Dec 03, 2018 2.420 2.420 2.318 2.330 2,815 -0.02(-0.85%)
Nov 30, 2018 2.540 2.540 2.350 2.350 6,600 -0.00(-0.21%)
Nov 29, 2018 2.370 2.460 2.310 2.355 10,215 -0.06(-2.28%)
Nov 28, 2018 2.380 2.410 2.350 2.410 2,968 +0.03(+1.26%)
Nov 27, 2018 2.380 2.380 2.380 2.380 442 +0.04(+1.63%)
Nov 26, 2018 2.300 2.342 2.300 2.342 663 +0.04(+1.82%)
Nov 23, 2018 2.300 2.300 2.300 2.300 100 -0.00(-0.02%)
Nov 21, 2018 2.300 2.300 2.300 0 -0.08(-3.34%)
Nov 20, 2018 2.381 2.382 2.350 2.380 6,367 +0.01(+0.42%)
Nov 19, 2018 2.400 2.400 2.370 2.370 1,242 -0.08(-3.27%)
Nov 16, 2018 2.450 2.490 2.450 2.450 800 -0.04(-1.57%)
Nov 15, 2018 2.489 2.489 2.489 2.489 53 +0.00(+0.00%)
Nov 14, 2018 2.450 2.495 2.450 2.489 751 +0.04(+1.59%)
Nov 13, 2018 2.580 2.580 2.400 2.450 8,900 -0.10(-3.92%)
Nov 12, 2018 2.550 2.599 2.550 2.550 980 +0.04(+1.59%)
Nov 09, 2018 2.700 2.700 2.510 2.510 4,000 -0.24(-8.73%)
Nov 08, 2018 2.710 2.750 2.700 2.750 2,073 +0.05(+1.85%)
Nov 07, 2018 2.724 2.724 2.700 2.700 3,259 -0.01(-0.25%)
Nov 06, 2018 2.707 2.707 2.707 2.707 268 +0.05(+1.77%)
Nov 05, 2018 2.750 2.750 2.660 2.660 763 -0.04(-1.48%)
Nov 02, 2018 2.710 2.770 2.700 2.700 1,000 -0.04(-1.46%)
Nov 01, 2018 2.740 2.741 2.703 2.740 2,841 -0.05(-1.79%)
Oct 31, 2018 2.793 2.793 2.790 2.790 1,047 -0.01(-0.36%)
Oct 30, 2018 2.800 2.800 2.800 2.800 164 +0.00(+0.00%)
Oct 29, 2018 2.800 2.800 2.800 2.800 602 +0.05(+1.82%)
Oct 26, 2018 2.740 2.790 2.740 2.750 1,500 +0.01(+0.36%)
Oct 25, 2018 2.800 2.800 2.740 2.740 583 -0.01(-0.36%)
Oct 24, 2018 2.750 2.750 2.750 2.750 182 +0.00(+0.00%)
Oct 23, 2018 2.700 2.750 2.700 2.750 2,732 -0.05(-1.79%)
Oct 22, 2018 2.750 2.800 2.700 2.800 4,865 +0.00(+0.00%)
Oct 19, 2018 2.800 2.800 2.800 2.800 900 +0.00(+0.00%)
Oct 18, 2018 2.750 2.800 2.750 2.800 654 +0.01(+0.36%)
Oct 17, 2018 2.790 2.790 2.790 2.790 5 +0.00(+0.00%)
Oct 16, 2018 2.800 2.800 2.740 2.790 3,544 -0.05(-1.76%)
Oct 15, 2018 2.829 2.840 2.829 2.840 1,036 +0.04(+1.43%)
Oct 12, 2018 2.870 2.870 2.700 2.800 3,600 -0.03(-1.06%)
Oct 11, 2018 2.830 2.830 2.830 2.830 467 +0.02(+0.71%)
Oct 10, 2018 2.900 2.900 2.776 2.810 4,149 -0.05(-1.75%)
Oct 09, 2018 2.880 2.939 2.860 2.860 1,120 -0.08(-2.59%)
Oct 08, 2018 2.960 2.960 2.870 2.936 1,170 +0.03(+0.89%)
Oct 05, 2018 2.910 2.910 2.910 2.910 100 +0.00(+0.00%)
Oct 04, 2018 2.900 2.910 2.870 2.910 1,666 -0.04(-1.36%)
Oct 03, 2018 2.944 2.950 2.944 2.950 1,258 -0.02(-0.67%)
Oct 02, 2018 2.960 2.970 2.950 2.970 1,218 -0.03(-1.00%)
Oct 01, 2018 2.850 3.050 2.850 3.000 8,290 +0.10(+3.45%)
Sep 28, 2018 2.920 2.950 2.900 2.900 800 -0.05(-1.69%)
Sep 27, 2018 2.900 2.950 2.900 2.950 953 +0.05(+1.72%)
Sep 26, 2018 2.900 2.900 2.855 2.900 777 -0.05(-1.69%)
Sep 25, 2018 3.050 3.050 2.800 2.950 9,122 -0.10(-3.28%)
Sep 24, 2018 2.826 3.050 2.826 3.050 4,182 +0.15(+5.17%)
Sep 21, 2018 2.750 2.900 2.700 2.900 22,300 +0.25(+9.43%)
Sep 20, 2018 2.500 2.650 2.450 2.650 13,536 +0.10(+3.92%)
Sep 19, 2018 2.350 2.700 2.300 2.550 29,624 +0.15(+6.25%)
Sep 18, 2018 2.400 2.450 2.400 2.400 3,843 -0.05(-2.04%)
Sep 17, 2018 2.450 2.600 2.450 2.450 7,732 +0.00(+0.00%)
Sep 14, 2018 2.450 2.475 2.450 2.450 7,700 +0.00(+0.00%)
Sep 13, 2018 2.450 2.500 2.450 2.450 4,090 -0.05(-2.00%)
Sep 12, 2018 2.500 2.550 2.500 2.500 2,110 -0.09(-3.62%)
Sep 11, 2018 2.599 2.599 2.594 2.594 3,251 +0.05(+1.83%)
Sep 10, 2018 2.700 2.800 2.450 2.547 4,546 -0.30(-10.62%)
Sep 07, 2018 2.820 2.850 2.810 2.850 700 +0.05(+1.79%)
Sep 06, 2018 2.800 2.850 2.800 2.800 2,347 -0.05(-1.75%)
Sep 05, 2018 2.800 2.850 2.800 2.850 1,037 +0.04(+1.58%)
Sep 04, 2018 2.814 2.817 2.806 2.806 2,186 -0.04(-1.56%)
Aug 31, 2018 2.850 2.850 2.850 0 +0.02(+0.88%)
Aug 30, 2018 2.850 2.850 2.825 2.825 257 +0.03(+0.90%)
Aug 29, 2018 2.800 2.800 2.800 2.800 256 +0.00(+0.00%)
Aug 28, 2018 2.849 2.849 2.800 2.800 449 +0.05(+1.82%)
Aug 27, 2018 2.750 2.850 2.750 2.750 1,994 -0.10(-3.51%)
Aug 24, 2018 2.850 2.850 2.850 2.850 400 +0.05(+1.79%)
Aug 23, 2018 2.750 2.800 2.750 2.800 581 -0.05(-1.76%)
Aug 22, 2018 2.799 2.850 2.799 2.850 753 +0.05(+1.79%)
Aug 21, 2018 2.850 2.850 2.800 2.800 986 -0.05(-1.75%)
Aug 20, 2018 2.825 2.850 2.814 2.850 589 +0.00(+0.00%)
Aug 17, 2018 2.850 2.850 2.850 2.850 400 +0.00(+0.00%)
Aug 16, 2018 2.850 2.850 2.850 2.850 356 +0.05(+1.79%)
Aug 15, 2018 2.800 2.800 2.750 2.800 1,339 -0.05(-1.75%)
Aug 14, 2018 2.850 2.850 2.706 2.850 1,042 +0.06(+1.97%)
Aug 13, 2018 2.750 2.800 2.740 2.795 1,598 -0.00(-0.18%)
Aug 10, 2018 2.600 2.800 2.600 2.800 1,300 -0.05(-1.75%)
Aug 09, 2018 2.850 2.850 2.850 2.850 549 +0.00(+0.00%)
Aug 08, 2018 2.850 2.850 2.850 2.850 516 +0.05(+1.79%)
Aug 07, 2018 2.850 2.850 2.800 2.800 838 -0.05(-1.72%)
Aug 06, 2018 2.850 2.850 2.814 2.849 4,329 -0.00(-0.04%)
Aug 03, 2018 2.800 2.850 2.800 2.850 1,900 +0.05(+1.79%)
Aug 02, 2018 2.800 2.850 2.800 2.800 1,947 +0.00(+0.00%)
Aug 01, 2018 2.799 2.800 2.799 2.800 361 +0.05(+1.82%)
Jul 31, 2018 2.750 2.800 2.700 2.750 2,393 -0.01(-0.50%)
Jul 30, 2018 2.650 2.850 2.650 2.764 3,975 +0.01(+0.50%)
Jul 27, 2018 2.600 2.750 2.600 2.750 3,500 +0.10(+3.77%)
Jul 26, 2018 2.500 2.650 2.500 2.650 2,052 +0.10(+3.92%)
Jul 25, 2018 2.550 2.600 2.545 2.550 25,981 +0.05(+2.00%)
Jul 24, 2018 2.600 2.613 2.475 2.500 14,083 -0.20(-7.40%)
Jul 23, 2018 2.700 2.700 2.700 2.700 6,616 -0.05(-1.82%)
Jul 19, 2018 2.750 2.750 2.750 34 -0.05(-1.79%)
Jul 18, 2018 2.653 2.801 2.500 2.800 49,791 +0.15(+5.66%)
Jul 17, 2018 2.550 2.800 2.445 2.650 64,658 -0.23(-7.99%)
Jul 16, 2018 2.898 2.900 2.880 2.880 9,743 +0.04(+1.59%)
Jul 13, 2018 2.800 2.850 2.800 2.835 3,371 +0.01(+0.19%)
Jul 12, 2018 2.830 2.830 2.830 2.830 167 +0.00(+0.17%)
Jul 11, 2018 2.829 2.829 2.825 2.825 390 -0.03(-0.88%)
Jul 10, 2018 2.900 2.950 2.850 2.850 882 +0.00(+0.00%)
Jul 09, 2018 2.750 2.850 2.750 2.850 1,249 +0.05(+1.78%)
Jul 06, 2018 2.800 2.800 2.800 2.800 307 +0.00(+0.00%)
Jul 05, 2018 2.800 2.800 2.800 2.800 647 +0.05(+1.72%)
Jul 03, 2018 2.753 2.753 2.753 0 -0.05(-1.69%)
Jul 02, 2018 2.750 2.850 2.750 2.800 2,447 -0.10(-3.45%)
Jun 29, 2018 2.850 2.900 2.850 2.900 940 +0.10(+3.57%)
Jun 28, 2018 2.800 2.841 2.750 2.800 4,910 -0.10(-3.45%)
Jun 26, 2018 2.900 2.900 2.900 86 +0.02(+0.86%)
Jun 25, 2018 2.875 2.875 2.875 2.875 457 -0.02(-0.86%)
Jun 22, 2018 2.806 2.900 2.806 2.900 3,535 -0.01(-0.24%)
Jun 21, 2018 2.940 2.940 2.940 2.907 632 +0.06(+2.09%)
Jun 20, 2018 2.850 2.900 2.814 2.848 1,321 +0.05(+1.70%)
Jun 19, 2018 2.850 2.900 2.800 2.800 2,148 +0.00(+0.00%)
Jun 18, 2018 2.850 2.950 2.800 2.800 5,033 +0.00(+0.00%)
Jun 15, 2018 2.850 2.800 2.800 7,466 -0.05(-1.75%)
Jun 14, 2018 2.943 2.943 2.850 2.850 3,254 -0.05(-1.72%)
Jun 13, 2018 3.000 3.000 2.900 2.900 7,396 -0.05(-1.69%)
Jun 12, 2018 2.950 2.950 2.950 2.950 770 +0.00(+0.00%)
Jun 11, 2018 2.950 2.950 2.950 2.950 644 +0.00(+0.00%)
Jun 08, 2018 3.025 3.050 2.950 2.950 1,545 -0.07(-2.48%)
Jun 07, 2018 3.050 3.050 3.025 3.025 979 +0.02(+0.83%)
Jun 06, 2018 3.050 3.050 3.000 3.000 3,118 -0.05(-1.64%)
Jun 05, 2018 3.050 3.050 2.979 3.050 16,871 +0.05(+1.67%)
Jun 04, 2018 3.000 3.050 2.975 3.000 4,480 -0.05(-1.64%)
Jun 01, 2018 2.950 3.050 2.900 3.050 6,734 +0.05(+1.67%)
May 31, 2018 2.935 3.000 2.935 3.000 1,688 +0.05(+1.69%)
May 30, 2018 3.000 3.000 2.950 2.950 2,283 -0.05(-1.67%)
May 29, 2018 2.950 3.000 2.950 3.000 815 +0.05(+1.69%)
May 25, 2018 2.950 2.950 2.950 0 +0.00(+0.00%)
May 24, 2018 2.950 2.950 2.950 2.950 252 +0.00(+0.00%)
May 23, 2018 2.900 2.950 2.900 2.950 613 +0.00(+0.00%)
May 22, 2018 2.950 2.950 2.909 2.950 2,918 +0.05(+1.76%)
May 21, 2018 2.950 3.000 2.895 2.899 8,662 -0.10(-3.37%)
May 18, 2018 2.999 3.000 2.999 3.000 403 +0.00(+0.00%)
May 17, 2018 2.950 3.000 2.901 3.000 1,751 +0.10(+3.45%)
May 16, 2018 3.000 3.000 2.900 2.900 3,985 -0.10(-3.33%)
May 15, 2018 2.999 3.000 2.999 3.000 243 +0.05(+1.69%)
May 14, 2018 2.915 2.950 2.900 2.950 1,669 +0.00(+0.00%)
May 11, 2018 2.949 2.950 2.936 2.950 525 +0.00(+0.00%)
May 10, 2018 2.932 2.950 2.932 2.950 1,395 +0.00(+0.00%)
May 09, 2018 3.000 3.000 2.950 2.950 6,491 -0.03(-1.11%)
May 08, 2018 3.000 3.000 2.983 2.983 311 -0.02(-0.56%)
May 07, 2018 2.900 3.000 2.900 3.000 458 +0.05(+1.69%)
May 04, 2018 3.000 3.000 2.950 2.950 893 -0.05(-1.63%)
May 03, 2018 3.000 3.000 2.975 2.999 4,420 +0.00(+0.00%)
May 02, 2018 3.000 3.000 2.973 2.999 2,584 -0.05(-1.67%)
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.