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 (%)
Jul 31, 2003 8.350 8.400 8.150 8.200 8,600 -0.19(-2.26%)
Jul 30, 2003 8.400 8.420 8.110 8.390 22,100 -0.01(-0.12%)
Jul 29, 2003 7.950 8.500 7.860 8.400 75,600 +0.47(+5.93%)
Jul 28, 2003 7.950 7.950 7.750 7.930 20,100 +0.08(+1.02%)
Jul 25, 2003 7.740 7.950 7.620 7.850 13,100 +0.20(+2.61%)
Jul 24, 2003 7.800 7.890 7.650 7.650 13,600 -0.10(-1.29%)
Jul 23, 2003 7.550 7.750 7.550 7.750 5,500 +0.25(+3.33%)
Jul 22, 2003 7.500 7.600 7.460 7.500 6,500 -0.06(-0.79%)
Jul 21, 2003 7.650 7.700 7.550 7.560 11,200 -0.01(-0.13%)
Jul 18, 2003 7.400 7.670 7.400 7.570 11,400 +0.17(+2.30%)
Jul 17, 2003 7.700 7.800 7.400 7.400 19,100 -0.20(-2.63%)
Jul 16, 2003 7.600 7.620 7.300 7.600 20,000 +0.00(+0.00%)
Jul 15, 2003 7.990 8.000 7.500 7.600 25,700 -0.30(-3.80%)
Jul 14, 2003 7.300 8.250 7.300 7.900 52,500 +0.64(+8.82%)
Jul 11, 2003 7.350 7.400 7.250 7.260 18,100 -0.24(-3.20%)
Jul 10, 2003 7.700 7.900 7.450 7.500 25,200 -0.10(-1.32%)
Jul 09, 2003 7.880 7.950 7.600 7.600 37,400 -0.18(-2.31%)
Jul 08, 2003 7.980 8.000 7.750 7.780 70,600 -0.12(-1.52%)
Jul 07, 2003 7.450 8.000 7.300 7.900 132,900 +1.20(+17.91%)
Jul 03, 2003 6.770 6.800 6.500 6.700 20,300 -0.10(-1.47%)
Jul 02, 2003 6.870 7.000 6.750 6.800 18,700 -0.10(-1.45%)
Jul 01, 2003 6.750 6.900 6.700 6.900 7,000 +0.15(+2.22%)
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%)
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.