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, 2015 2.540 2.540 2.520 2.520 8,096 -0.09(-3.45%)
Jul 30, 2015 2.550 2.610 2.550 2.610 1,149 +0.11(+4.40%)
Jul 29, 2015 2.500 2.600 2.500 2.500 15,701 -0.01(-0.40%)
Jul 28, 2015 2.500 2.590 2.500 2.510 6,543 +0.01(+0.40%)
Jul 27, 2015 2.580 2.590 2.500 2.500 8,452 -0.06(-2.34%)
Jul 24, 2015 2.590 2.630 2.520 2.560 22,094 -0.07(-2.72%)
Jul 23, 2015 2.510 2.640 2.450 2.632 13,514 +0.11(+4.43%)
Jul 22, 2015 2.550 2.580 2.120 2.520 17,451 -0.06(-2.33%)
Jul 21, 2015 2.390 2.630 2.390 2.580 13,877 -0.05(-1.90%)
Jul 20, 2015 2.460 2.630 2.310 2.630 45,734 -0.01(-0.38%)
Jul 17, 2015 2.790 2.790 2.550 2.640 23,577 -0.15(-5.38%)
Jul 16, 2015 3.000 3.090 2.420 2.790 86,037 -0.38(-11.99%)
Jul 15, 2015 3.140 3.170 3.140 3.170 700 +0.01(+0.32%)
Jul 14, 2015 3.140 3.160 3.140 3.160 1,200 +0.01(+0.32%)
Jul 13, 2015 3.140 3.170 3.100 3.150 1,992 +0.00(+0.00%)
Jul 10, 2015 3.121 3.160 3.121 3.150 3,730 +0.00(+0.00%)
Jul 09, 2015 3.170 3.170 3.150 3.150 3,677 +0.00(+0.00%)
Jul 08, 2015 3.150 3.160 3.135 3.150 3,181 +0.00(+0.00%)
Jul 07, 2015 3.150 3.150 3.150 3.150 2,000 +0.00(+0.00%)
Jul 06, 2015 3.090 3.150 3.090 3.150 825 +0.01(+0.27%)
Jul 02, 2015 3.150 3.142 3.142 3.142 1,000 -0.01(-0.27%)
Jul 01, 2015 3.090 3.190 3.090 3.150 1,411 +0.00(+0.00%)
Jun 30, 2015 3.189 3.190 3.150 3.150 1,794 -0.01(-0.32%)
Jun 29, 2015 3.170 3.190 3.138 3.160 6,180 -0.01(-0.25%)
Jun 26, 2015 3.170 3.170 3.160 3.168 602 -0.00(-0.12%)
Jun 25, 2015 3.160 3.190 3.150 3.172 2,920 +0.02(+0.69%)
Jun 24, 2015 3.150 3.150 3.150 3.150 200 -0.01(-0.32%)
Jun 23, 2015 3.146 3.160 3.146 3.160 300 +0.00(+0.00%)
Jun 22, 2015 3.190 3.190 3.150 3.160 701 -0.03(-0.94%)
Jun 19, 2015 3.090 3.190 3.090 3.190 1,931 +0.05(+1.59%)
Jun 18, 2015 3.150 3.150 3.140 3.140 423 +0.04(+1.29%)
Jun 17, 2015 3.090 3.100 3.078 3.100 1,987 +0.02(+0.65%)
Jun 16, 2015 3.064 3.064 3.060 3.080 3,532 -0.02(-0.65%)
Jun 15, 2015 3.070 3.100 3.070 3.100 901 -0.03(-0.96%)
Jun 12, 2015 3.090 3.150 3.074 3.130 2,068 +0.03(+0.97%)
Jun 11, 2015 3.120 3.131 3.100 3.100 3,837 -0.03(-0.96%)
Jun 10, 2015 3.130 3.130 3.120 3.130 905 +0.00(+0.00%)
Jun 09, 2015 3.120 3.130 3.120 3.130 1,009 +0.00(+0.00%)
Jun 08, 2015 3.110 3.180 3.110 3.130 1,004 +0.03(+0.97%)
Jun 05, 2015 3.066 3.100 3.066 3.100 1,457 +0.00(+0.00%)
Jun 04, 2015 3.080 3.100 3.070 3.100 1,520 +0.01(+0.32%)
Jun 03, 2015 3.070 3.090 3.070 3.090 637 +0.01(+0.32%)
Jun 02, 2015 3.040 3.080 2.980 3.080 3,000 +0.00(+0.00%)
Jun 01, 2015 3.050 3.090 3.050 3.080 1,035 -0.02(-0.65%)
May 29, 2015 3.070 3.100 3.050 3.100 2,232 +0.02(+0.65%)
May 28, 2015 3.058 3.080 3.020 3.080 1,712 +0.03(+0.98%)
May 27, 2015 3.020 3.120 3.020 3.050 1,730 -0.04(-1.29%)
May 26, 2015 3.120 3.150 2.950 3.090 19,126 -0.07(-2.22%)
May 22, 2015 3.060 3.160 3.160 3.160 2,700 +0.03(+0.96%)
May 21, 2015 3.050 3.130 3.050 3.130 1,353 +0.02(+0.64%)
May 20, 2015 3.050 3.110 3.050 3.110 726 +0.00(+0.00%)
May 19, 2015 3.050 3.130 3.050 3.110 3,855 -0.01(-0.32%)
May 18, 2015 3.030 3.130 3.020 3.120 2,429 +0.01(+0.32%)
May 15, 2015 3.060 3.150 3.020 3.110 4,311 +0.01(+0.32%)
May 14, 2015 3.080 3.180 3.030 3.100 57,914 -0.09(-2.82%)
May 13, 2015 3.180 3.190 3.170 3.190 3,800 +0.01(+0.35%)
May 12, 2015 3.160 3.179 3.050 3.179 1,200 -0.01(-0.34%)
May 11, 2015 3.190 3.190 3.190 3.190 200 +0.03(+0.95%)
May 08, 2015 2.988 3.180 2.981 3.160 8,450 -0.03(-0.94%)
May 07, 2015 3.170 3.190 3.170 3.190 1,500 -0.01(-0.31%)
May 06, 2015 3.160 3.210 3.110 3.200 1,406 -0.01(-0.31%)
May 05, 2015 3.200 3.210 3.190 3.210 2,100 +0.00(+0.00%)
May 04, 2015 3.210 3.210 3.200 3.210 2,466 +0.12(+3.82%)
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.