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 (%)
Aug 31, 2016 3.170 3.196 3.170 3.196 510 +0.10(+3.10%)
Aug 30, 2016 3.187 3.187 3.100 3.100 922 -0.06(-1.75%)
Aug 29, 2016 3.217 3.230 3.155 3.155 1,142 -0.00(-0.15%)
Aug 26, 2016 3.110 3.190 3.110 3.160 925 +0.06(+1.94%)
Aug 25, 2016 3.117 3.117 3.100 3.100 642 +0.00(+0.00%)
Aug 24, 2016 3.100 3.150 3.043 3.100 4,236 +0.02(+0.65%)
Aug 23, 2016 3.100 3.250 2.990 3.080 25,883 -0.03(-1.03%)
Aug 22, 2016 3.150 3.150 3.100 3.112 1,659 -0.04(-1.19%)
Aug 19, 2016 3.108 3.150 3.108 3.150 1,532 +0.05(+1.60%)
Aug 18, 2016 3.100 3.103 3.100 3.100 446 +0.00(+0.00%)
Aug 17, 2016 3.100 3.120 2.990 3.100 5,067 -0.01(-0.32%)
Aug 16, 2016 3.110 3.120 3.020 3.110 3,259 +0.01(+0.32%)
Aug 15, 2016 3.140 3.140 3.030 3.100 3,905 -0.04(-1.27%)
Aug 12, 2016 3.150 3.150 3.130 3.140 701 +0.00(+0.00%)
Aug 11, 2016 3.150 3.150 3.140 3.140 649 -0.02(-0.63%)
Aug 10, 2016 3.160 3.160 3.160 3.160 132 +0.02(+0.64%)
Aug 09, 2016 3.160 3.161 3.140 3.140 1,101 -0.02(-0.63%)
Aug 08, 2016 3.180 3.180 3.160 3.160 805 -0.03(-0.94%)
Aug 05, 2016 3.190 3.190 3.190 3.190 10,102 +0.02(+0.65%)
Aug 04, 2016 2.990 3.169 2.990 3.169 6,226 -0.00(-0.02%)
Aug 03, 2016 3.190 3.190 3.170 3.170 804 -0.04(-1.25%)
Aug 02, 2016 3.190 3.210 3.177 3.210 1,230 -0.04(-1.23%)
Aug 01, 2016 3.200 3.250 3.190 3.250 4,762 +0.05(+1.57%)
Jul 29, 2016 3.200 3.200 3.200 3.200 225 -0.00(-0.00%)
Jul 28, 2016 3.230 3.240 3.150 3.200 3,252 -0.05(-1.54%)
Jul 27, 2016 3.250 3.250 3.250 3.250 485 +0.03(+0.93%)
Jul 26, 2016 3.250 3.250 3.170 3.220 6,245 -0.03(-0.92%)
Jul 25, 2016 3.270 3.280 3.250 3.250 5,717 -0.04(-1.22%)
Jul 22, 2016 3.270 3.300 3.150 3.290 12,576 +0.02(+0.61%)
Jul 21, 2016 3.270 3.460 3.270 3.270 4,068 -0.16(-4.66%)
Jul 20, 2016 3.306 3.440 3.306 3.430 1,023 +0.08(+2.39%)
Jul 19, 2016 3.550 3.550 3.250 3.350 6,488 -0.20(-5.61%)
Jul 18, 2016 3.250 3.990 3.250 3.549 60,640 +0.30(+9.37%)
Jul 15, 2016 3.240 3.245 3.240 3.245 1,501 -0.00(-0.15%)
Jul 14, 2016 3.245 3.250 3.240 3.250 1,188 -0.05(-1.52%)
Jul 13, 2016 3.290 3.300 3.287 3.300 1,000 +0.05(+1.54%)
Jul 12, 2016 3.250 3.250 3.250 3.250 1,539 -0.05(-1.52%)
Jul 11, 2016 3.300 3.300 3.300 3.300 163 +0.00(+0.00%)
Jul 08, 2016 3.300 3.300 3.290 3.300 515 +0.01(+0.26%)
Jul 07, 2016 3.300 3.300 3.290 3.292 600 -0.01(-0.25%)
Jul 06, 2016 3.280 3.300 3.270 3.300 667 -0.01(-0.30%)
Jul 05, 2016 3.250 3.310 3.250 3.310 668 +0.01(+0.30%)
Jul 01, 2016 3.250 3.300 3.300 3.300 300 +0.04(+1.23%)
Jun 30, 2016 3.355 3.355 3.250 3.260 3,323 +0.01(+0.31%)
Jun 29, 2016 3.250 3.280 3.250 3.250 4,547 +0.10(+3.17%)
Jun 28, 2016 3.370 3.370 3.150 3.150 18,051 -0.19(-5.69%)
Jun 27, 2016 3.334 3.340 3.300 3.340 2,048 -0.02(-0.45%)
Jun 24, 2016 3.260 3.355 3.260 3.355 309 +0.06(+1.67%)
Jun 23, 2016 3.330 3.380 3.250 3.300 7,793 -0.05(-1.49%)
Jun 22, 2016 3.380 3.380 3.300 3.350 3,095 -0.03(-0.89%)
Jun 21, 2016 3.260 3.380 3.260 3.380 4,724 +0.08(+2.42%)
Jun 20, 2016 3.380 3.380 3.300 3.300 3,110 -0.05(-1.49%)
Jun 17, 2016 3.260 3.350 3.260 3.350 11,497 +0.09(+2.76%)
Jun 16, 2016 3.260 3.260 3.260 3.260 701 -0.02(-0.61%)
Jun 15, 2016 3.260 3.290 3.260 3.280 912 +0.02(+0.61%)
Jun 14, 2016 3.260 3.290 3.260 3.260 505 -0.02(-0.61%)
Jun 13, 2016 3.260 3.290 3.200 3.280 1,601 +0.02(+0.61%)
Jun 10, 2016 3.260 3.290 3.260 3.260 588 +0.00(+0.00%)
Jun 09, 2016 3.260 3.290 3.170 3.260 1,326 +0.00(+0.00%)
Jun 08, 2016 3.270 3.270 3.260 3.260 9,194 +0.00(+0.00%)
Jun 07, 2016 3.270 3.270 3.260 3.260 876 +0.00(+0.00%)
Jun 06, 2016 3.270 3.320 3.111 3.260 5,860 -0.01(-0.24%)
Jun 03, 2016 3.260 3.268 3.260 3.268 1,174 +0.01(+0.25%)
Jun 02, 2016 3.270 3.300 3.260 3.260 7,809 -0.04(-1.21%)
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.