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, 2008 8.800 8.940 8.400 8.890 11,608 -0.01(-0.11%)
Apr 29, 2008 8.770 8.900 8.700 8.900 4,100 +0.10(+1.14%)
Apr 28, 2008 8.440 8.800 8.440 8.800 17,303 +0.15(+1.73%)
Apr 25, 2008 8.600 8.650 8.560 8.650 24,820 +0.01(+0.12%)
Apr 24, 2008 8.600 8.640 8.600 8.640 7,300 +0.04(+0.46%)
Apr 23, 2008 8.690 8.690 8.600 8.600 15,238 -0.01(-0.12%)
Apr 22, 2008 8.440 8.610 8.440 8.610 6,475 +0.03(+0.35%)
Apr 21, 2008 8.500 8.610 8.440 8.580 8,346 -0.03(-0.35%)
Apr 18, 2008 8.430 8.620 8.430 8.610 6,846 +0.08(+0.94%)
Apr 17, 2008 8.550 8.620 8.500 8.530 5,800 -0.09(-1.04%)
Apr 16, 2008 8.650 8.700 8.580 8.620 31,861 -0.08(-0.92%)
Apr 15, 2008 8.700 8.750 8.570 8.700 24,698 -0.10(-1.14%)
Apr 14, 2008 9.050 9.050 8.530 8.800 28,090 -0.25(-2.76%)
Apr 11, 2008 9.150 9.150 9.030 9.050 5,000 -0.03(-0.33%)
Apr 10, 2008 9.020 9.100 9.000 9.080 3,500 +0.03(+0.33%)
Apr 09, 2008 8.950 9.050 8.950 9.050 3,300 +0.05(+0.55%)
Apr 08, 2008 9.050 9.160 9.000 9.000 7,300 +0.02(+0.22%)
Apr 07, 2008 9.500 9.500 8.880 8.980 21,400 +0.05(+0.56%)
Apr 04, 2008 8.910 8.950 8.810 8.930 4,409 +0.02(+0.22%)
Apr 03, 2008 9.150 9.150 8.900 8.910 4,900 -0.29(-3.15%)
Apr 02, 2008 9.220 9.220 9.150 9.200 2,206 +0.03(+0.33%)
Apr 01, 2008 9.050 9.200 9.050 9.170 6,510 +0.02(+0.16%)
Mar 31, 2008 9.150 9.200 9.050 9.155 7,000 -0.04(-0.49%)
Mar 28, 2008 9.278 9.310 9.100 9.200 2,600 +0.00(+0.00%)
Mar 27, 2008 9.220 9.270 9.200 9.200 1,500 +0.03(+0.33%)
Mar 26, 2008 9.284 9.300 9.100 9.170 11,000 -0.08(-0.86%)
Mar 25, 2008 9.040 9.250 9.040 9.250 2,097 +0.05(+0.54%)
Mar 24, 2008 9.250 9.300 9.200 9.200 3,500 +0.00(+0.00%)
Mar 21, 2008 9.150 9.200 9.150 9.200 600 +0.00(+0.00%)
Mar 20, 2008 9.150 9.200 9.150 9.200 600 +0.10(+1.10%)
Mar 19, 2008 9.250 9.250 8.960 9.100 5,200 -0.19(-2.05%)
Mar 18, 2008 9.350 9.450 9.290 9.290 7,352 -0.10(-1.06%)
Mar 17, 2008 9.410 9.450 9.350 9.390 4,700 -0.11(-1.16%)
Mar 14, 2008 9.380 9.500 9.380 9.500 3,100 +0.05(+0.53%)
Mar 13, 2008 9.300 9.450 9.220 9.450 7,000 +0.13(+1.39%)
Mar 12, 2008 9.370 9.470 9.320 9.320 3,500 -0.09(-0.96%)
Mar 11, 2008 9.280 9.500 9.280 9.410 2,500 +0.04(+0.43%)
Mar 10, 2008 9.460 9.460 9.280 9.370 2,700 -0.13(-1.37%)
Mar 07, 2008 9.623 9.700 9.420 9.500 3,200 -0.15(-1.55%)
Mar 06, 2008 9.450 9.650 9.450 9.650 6,600 +0.20(+2.12%)
Mar 05, 2008 9.250 9.450 9.210 9.450 8,300 +0.25(+2.72%)
Mar 04, 2008 9.310 9.410 9.200 9.200 11,500 -0.18(-1.92%)
Mar 03, 2008 9.300 9.400 9.240 9.380 4,100 -0.02(-0.21%)
Feb 29, 2008 9.460 9.460 9.300 9.400 2,000 -0.01(-0.11%)
Feb 28, 2008 9.400 9.410 9.330 9.410 900 +0.04(+0.43%)
Feb 27, 2008 9.300 9.410 9.270 9.370 6,500 +0.13(+1.41%)
Feb 26, 2008 9.310 9.310 9.150 9.240 3,400 -0.03(-0.32%)
Feb 25, 2008 9.160 9.270 9.040 9.270 3,300 +0.20(+2.21%)
Feb 22, 2008 9.230 9.230 8.500 9.070 17,400 -0.23(-2.47%)
Feb 21, 2008 9.280 9.380 9.230 9.300 7,800 +0.02(+0.21%)
Feb 20, 2008 9.460 9.500 9.260 9.280 6,900 -0.23(-2.42%)
Feb 19, 2008 9.450 9.520 9.380 9.510 3,900 -0.01(-0.11%)
Feb 18, 2008 9.470 9.640 9.450 9.520 0 +0.00(+0.00%)
Feb 15, 2008 9.470 9.640 9.450 9.520 5,900 +0.06(+0.63%)
Feb 14, 2008 9.470 9.520 9.370 9.460 1,700 -0.06(-0.63%)
Feb 13, 2008 9.550 9.700 9.520 9.520 7,600 -0.10(-1.04%)
Feb 12, 2008 9.300 9.750 9.300 9.620 8,800 +0.37(+4.00%)
Feb 11, 2008 8.430 9.250 8.430 9.250 14,200 +0.09(+0.98%)
Feb 08, 2008 9.220 9.270 8.990 9.160 13,400 -0.08(-0.87%)
Feb 07, 2008 9.100 9.350 9.100 9.240 8,900 -0.07(-0.75%)
Feb 06, 2008 9.550 9.550 9.310 9.310 6,500 -0.16(-1.69%)
Feb 05, 2008 9.180 9.850 9.180 9.470 35,300 +0.37(+4.07%)
Feb 04, 2008 9.100 9.150 8.980 9.100 7,900 -0.08(-0.87%)
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.