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, 2017 3.600 3.750 3.550 3.550 14,884 -0.15(-4.05%)
Aug 30, 2017 3.450 3.700 3.400 3.700 15,351 +0.10(+2.78%)
Aug 29, 2017 3.350 3.600 3.350 3.600 8,407 +0.05(+1.41%)
Aug 28, 2017 3.500 3.600 3.450 3.550 19,756 +0.05(+1.43%)
Aug 25, 2017 3.500 3.550 3.500 3.500 4,249 -0.05(-1.41%)
Aug 24, 2017 3.500 3.550 3.500 3.550 2,907 +0.05(+1.43%)
Aug 23, 2017 3.450 3.500 3.450 3.500 384 +0.00(+0.00%)
Aug 22, 2017 3.400 3.500 3.400 3.500 2,352 +0.00(+0.00%)
Aug 21, 2017 3.450 3.500 3.300 3.500 7,926 -0.15(-4.11%)
Aug 18, 2017 3.700 3.700 3.600 3.650 767 +0.05(+1.39%)
Aug 17, 2017 3.650 3.650 3.600 3.600 1,272 -0.05(-1.37%)
Aug 16, 2017 3.650 3.650 3.650 3.650 341 +0.05(+1.39%)
Aug 15, 2017 3.650 3.650 3.550 3.600 3,749 -0.10(-2.70%)
Aug 14, 2017 3.650 3.700 3.600 3.700 5,569 +0.15(+4.23%)
Aug 11, 2017 3.700 3.700 3.550 3.550 1,160 -0.05(-1.39%)
Aug 10, 2017 3.450 3.600 3.450 3.600 5,994 +0.10(+2.86%)
Aug 09, 2017 3.532 3.548 3.500 3.500 2,175 -0.06(-1.82%)
Aug 08, 2017 3.600 3.600 3.550 3.565 1,404 -0.03(-0.85%)
Aug 07, 2017 3.595 3.595 3.595 3.595 1,175 +0.05(+1.28%)
Aug 04, 2017 3.550 3.550 3.550 3.550 423 -0.05(-1.28%)
Aug 03, 2017 3.600 3.600 3.550 3.596 5,429 -0.00(-0.11%)
Aug 01, 2017 3.600 3.600 3.600 0 +0.05(+1.41%)
Jul 31, 2017 3.600 3.600 3.550 3.550 1,258 +0.04(+1.19%)
Jul 28, 2017 3.618 3.669 3.508 3.508 4,806 +0.06(+1.69%)
Jul 27, 2017 3.500 3.700 3.401 3.450 53,604 -0.15(-4.17%)
Jul 26, 2017 3.468 3.700 3.468 3.600 11,693 +0.15(+4.35%)
Jul 25, 2017 3.606 3.700 3.450 3.450 3,669 -0.25(-6.76%)
Jul 24, 2017 3.700 3.700 3.455 3.700 4,124 +0.00(+0.00%)
Jul 21, 2017 3.675 3.700 3.600 3.700 3,788 +0.05(+1.37%)
Jul 20, 2017 3.600 3.810 3.600 3.650 49,993 +0.10(+2.82%)
Jul 19, 2017 3.494 3.650 3.450 3.550 45,924 +0.10(+2.90%)
Jul 18, 2017 3.650 3.801 3.300 3.450 79,935 +0.30(+9.52%)
Jul 17, 2017 3.245 3.250 3.150 3.150 6,099 +0.05(+1.61%)
Jul 14, 2017 3.181 3.350 3.100 3.100 6,130 -0.15(-4.47%)
Jul 12, 2017 3.245 35 +0.05(+1.41%)
Jul 11, 2017 3.295 3.300 3.200 3.200 757 -0.05(-1.54%)
Jul 10, 2017 3.250 3.250 3.250 3.250 1,477 -0.05(-1.52%)
Jul 07, 2017 3.200 3.400 3.200 3.300 2,671 +0.00(+0.01%)
Jul 06, 2017 3.244 3.400 3.150 3.300 7,893 +0.05(+1.54%)
Jul 05, 2017 3.400 3.400 3.250 3.250 3,376 -0.15(-4.43%)
Jul 03, 2017 3.401 3.401 3.401 3.401 43 +0.00(+0.00%)
Jun 30, 2017 3.401 43 +0.10(+3.05%)
Jun 29, 2017 3.377 3.400 3.300 3.300 948 -0.11(-3.23%)
Jun 28, 2017 3.450 3.450 3.410 3.410 1,392 +0.03(+0.78%)
Jun 27, 2017 3.237 3.384 3.200 3.384 5,579 +0.18(+5.73%)
Jun 26, 2017 3.200 3.200 3.200 3.200 270 +0.00(+0.00%)
Jun 23, 2017 3.200 3.230 3.200 3.200 35,424 -0.05(-1.54%)
Jun 22, 2017 3.251 3.251 3.250 3.250 317 +0.00(+0.00%)
Jun 21, 2017 3.350 3.350 3.250 3.250 1,244 -0.05(-1.52%)
Jun 20, 2017 3.300 3.300 3.300 3.300 742 -0.00(-0.08%)
Jun 19, 2017 3.303 3.303 3.303 3.303 319 +0.05(+1.62%)
Jun 16, 2017 3.200 3.253 3.200 3.250 1,013 -0.10(-2.98%)
Jun 15, 2017 3.350 3.350 3.350 3.350 453 +0.10(+3.07%)
Jun 14, 2017 3.250 3.250 3.250 3.250 307 +0.00(+0.00%)
Jun 13, 2017 3.201 3.350 3.201 3.250 14,010 +0.00(+0.00%)
Jun 12, 2017 3.200 3.250 3.200 3.250 258 +0.10(+3.17%)
Jun 09, 2017 3.300 3.300 3.150 3.150 2,116 -0.05(-1.71%)
Jun 08, 2017 3.221 3.247 3.205 3.205 1,273 -0.05(-1.39%)
Jun 07, 2017 3.300 3.300 3.250 3.250 327 +0.00(+0.00%)
Jun 06, 2017 3.250 3.300 3.200 3.250 1,793 -0.04(-1.37%)
Jun 05, 2017 3.250 3.295 3.250 3.295 570 +0.04(+1.38%)
Jun 02, 2017 3.300 3.300 3.250 3.250 1,170 +0.00(+0.00%)
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.