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 (%)
Jun 30, 2003 6.750 6.900 6.600 6.750 19,500 +0.05(+0.75%)
Jun 27, 2003 6.700 6.750 6.470 6.700 11,900 +0.01(+0.15%)
Jun 26, 2003 6.950 6.950 6.620 6.690 14,400 -0.25(-3.60%)
Jun 25, 2003 6.510 7.350 6.500 6.940 87,400 +0.34(+5.15%)
Jun 24, 2003 6.620 6.670 6.590 6.600 22,600 -0.07(-1.05%)
Jun 23, 2003 6.800 6.800 6.500 6.670 31,300 -0.14(-2.06%)
Jun 20, 2003 6.350 7.080 6.350 6.810 140,500 +0.56(+8.96%)
Jun 19, 2003 5.200 6.300 5.200 6.250 130,200 +1.10(+21.36%)
Jun 18, 2003 5.500 5.500 5.150 5.150 12,300 -0.25(-4.63%)
Jun 17, 2003 5.700 5.700 5.400 5.400 16,600 -0.20(-3.57%)
Jun 16, 2003 5.650 5.730 5.600 5.600 6,900 -0.15(-2.61%)
Jun 13, 2003 5.930 6.100 5.750 5.750 29,800 +0.02(+0.35%)
Jun 12, 2003 5.680 5.730 5.560 5.730 5,600 +0.05(+0.88%)
Jun 11, 2003 5.660 5.680 5.610 5.680 8,100 +0.06(+1.07%)
Jun 10, 2003 5.550 5.620 5.550 5.620 6,600 +0.12(+2.18%)
Jun 09, 2003 5.400 5.510 5.350 5.500 21,100 +0.05(+0.92%)
Jun 06, 2003 5.470 5.550 5.300 5.450 17,600 +0.05(+0.93%)
Jun 05, 2003 5.270 5.400 5.100 5.400 17,000 +0.10(+1.89%)
Jun 04, 2003 5.290 5.360 5.290 5.300 7,400 +0.00(+0.00%)
Jun 03, 2003 5.200 5.300 5.110 5.300 3,400 +0.00(+0.00%)
Jun 02, 2003 5.350 5.400 5.250 5.300 15,900 +0.00(+0.00%)
May 30, 2003 5.070 5.300 5.050 5.300 39,900 +0.25(+4.95%)
May 29, 2003 5.080 5.090 5.020 5.050 34,900 -0.03(-0.59%)
May 28, 2003 5.000 5.080 5.000 5.080 36,400 +0.08(+1.60%)
May 27, 2003 5.000 5.080 5.000 5.000 14,100 -0.04(-0.79%)
May 23, 2003 4.950 5.040 4.910 5.040 5,000 +0.04(+0.80%)
May 22, 2003 5.010 5.050 4.750 5.000 18,800 -0.09(-1.77%)
May 21, 2003 5.130 5.130 5.000 5.090 50,500 -0.16(-3.05%)
May 20, 2003 5.300 5.350 5.200 5.250 26,900 +0.00(+0.00%)
May 19, 2003 5.150 5.300 5.150 5.250 4,500 +0.10(+1.94%)
May 16, 2003 5.230 5.230 5.150 5.150 3,100 -0.10(-1.90%)
May 15, 2003 5.130 5.430 5.080 5.250 50,700 +0.12(+2.34%)
May 14, 2003 4.870 5.130 4.870 5.130 11,500 +0.18(+3.64%)
May 13, 2003 4.900 4.950 4.800 4.950 5,000 +0.06(+1.23%)
May 12, 2003 4.960 4.980 4.890 4.890 5,000 -0.08(-1.61%)
May 09, 2003 5.040 5.050 4.930 4.970 12,700 -0.06(-1.19%)
May 08, 2003 5.000 5.030 4.930 5.030 6,500 +0.03(+0.60%)
May 07, 2003 5.040 5.050 4.950 5.000 23,700 -0.05(-0.99%)
May 06, 2003 4.950 5.090 4.920 5.050 16,100 +0.05(+1.00%)
May 05, 2003 4.950 5.140 4.950 5.000 50,500 +0.03(+0.60%)
May 02, 2003 4.650 4.970 4.570 4.970 20,900 +0.37(+8.04%)
May 01, 2003 4.590 4.850 4.590 4.600 14,900 +0.10(+2.22%)
Apr 30, 2003 4.570 4.570 4.400 4.500 10,700 -0.10(-2.17%)
Apr 29, 2003 4.600 4.650 4.550 4.600 8,900 +0.08(+1.77%)
Apr 28, 2003 4.650 4.680 4.510 4.520 8,800 -0.03(-0.66%)
Apr 25, 2003 4.650 4.650 4.520 4.550 4,000 -0.20(-4.21%)
Apr 24, 2003 4.900 4.900 4.750 4.750 21,500 -0.05(-1.04%)
Apr 23, 2003 4.650 4.930 4.650 4.800 18,100 +0.20(+4.35%)
Apr 22, 2003 4.550 4.700 4.400 4.600 14,000 +0.00(+0.00%)
Apr 21, 2003 4.470 4.600 4.470 4.600 7,100 +0.13(+2.91%)
Apr 17, 2003 4.800 4.850 4.470 4.470 18,400 -0.33(-6.88%)
Apr 16, 2003 4.800 4.890 4.500 4.800 18,400 +0.05(+1.05%)
Apr 15, 2003 4.040 4.750 4.040 4.750 30,900 +0.61(+14.73%)
Apr 14, 2003 4.000 4.140 3.920 4.140 19,900 +0.14(+3.50%)
Apr 11, 2003 3.890 4.000 3.880 4.000 9,000 +0.11(+2.83%)
Apr 10, 2003 3.850 3.930 3.830 3.890 13,700 +0.04(+1.04%)
Apr 09, 2003 3.850 3.900 3.820 3.850 4,100 -0.05(-1.28%)
Apr 08, 2003 3.960 4.000 3.900 3.900 12,700 -0.05(-1.27%)
Apr 07, 2003 3.860 3.950 3.780 3.950 19,800 +0.25(+6.76%)
Apr 04, 2003 3.610 3.750 3.610 3.700 8,800 +0.10(+2.78%)
Apr 03, 2003 3.550 3.700 3.450 3.600 14,900 +0.05(+1.41%)
Apr 02, 2003 3.700 3.700 3.550 3.550 2,200 -0.20(-5.33%)
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.