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 (%)
Sep 30, 2008 5.650 5.660 5.400 5.410 37,455 -0.24(-4.25%)
Sep 29, 2008 5.600 5.650 5.550 5.650 2,800 +0.00(+0.00%)
Sep 26, 2008 5.670 5.670 5.510 5.650 0 -0.07(-1.22%)
Sep 25, 2008 5.650 5.720 5.610 5.720 5,200 +0.00(+0.00%)
Sep 24, 2008 5.700 5.750 5.660 5.720 5,000 +0.02(+0.35%)
Sep 23, 2008 5.670 5.700 5.620 5.700 18,209 -0.07(-1.21%)
Sep 22, 2008 5.940 5.940 5.670 5.770 12,408 -0.23(-3.83%)
Sep 19, 2008 5.940 6.000 5.940 6.000 0 +0.05(+0.84%)
Sep 18, 2008 6.000 6.010 5.940 5.950 23,600 -0.05(-0.83%)
Sep 17, 2008 6.000 6.000 5.900 6.000 4,336 +0.00(+0.00%)
Sep 16, 2008 5.900 6.000 5.860 6.000 24,750 +0.13(+2.21%)
Sep 15, 2008 6.100 6.100 5.800 5.870 17,188 -0.18(-2.98%)
Sep 12, 2008 6.120 6.120 5.970 6.050 0 -0.07(-1.14%)
Sep 11, 2008 6.250 6.250 6.040 6.120 23,600 -0.13(-2.08%)
Sep 10, 2008 6.300 6.300 6.200 6.250 15,872 -0.06(-0.95%)
Sep 09, 2008 6.250 6.320 6.250 6.310 1,400 +0.03(+0.48%)
Sep 08, 2008 6.250 6.300 6.150 6.280 10,298 -0.02(-0.32%)
Sep 05, 2008 6.350 6.380 6.250 6.300 0 -0.08(-1.25%)
Sep 04, 2008 6.350 6.380 6.330 6.380 5,399 -0.02(-0.31%)
Sep 03, 2008 6.350 6.400 6.350 6.400 8,541 +0.00(+0.00%)
Sep 02, 2008 6.310 6.400 6.310 6.400 10,742 +0.05(+0.79%)
Aug 29, 2008 6.350 6.420 6.300 6.350 0 -0.03(-0.47%)
Aug 28, 2008 6.410 6.450 6.340 6.380 20,812 -0.12(-1.85%)
Aug 27, 2008 6.400 6.500 6.380 6.500 11,199 +0.10(+1.56%)
Aug 26, 2008 6.450 6.500 6.290 6.400 9,166 -0.05(-0.78%)
Aug 25, 2008 6.470 6.500 6.350 6.450 8,740 -0.08(-1.23%)
Aug 22, 2008 6.590 6.610 6.400 6.530 0 -0.15(-2.25%)
Aug 21, 2008 6.550 6.680 6.470 6.680 12,696 +0.13(+1.98%)
Aug 20, 2008 6.537 6.570 6.520 6.550 3,300 -0.02(-0.30%)
Aug 19, 2008 6.570 6.570 6.510 6.570 2,200 -0.01(-0.15%)
Aug 18, 2008 6.575 6.580 6.500 6.580 1,100 +0.00(+0.00%)
Aug 15, 2008 6.680 6.750 6.370 6.580 0 -0.17(-2.52%)
Aug 14, 2008 6.750 6.800 6.700 6.750 6,000 +0.00(+0.00%)
Aug 13, 2008 6.810 6.810 6.740 6.750 6,250 -0.05(-0.74%)
Aug 12, 2008 7.000 7.000 6.720 6.800 9,900 -0.20(-2.86%)
Aug 11, 2008 7.100 7.100 6.930 7.000 2,611 -0.15(-2.10%)
Aug 08, 2008 7.000 7.150 6.950 7.150 2,542 +0.20(+2.88%)
Aug 07, 2008 7.000 7.050 6.950 6.950 1,600 -0.10(-1.42%)
Aug 06, 2008 6.950 7.050 6.950 7.050 1,450 +0.05(+0.71%)
Aug 05, 2008 7.000 7.000 7.000 7.000 600 -0.04(-0.57%)
Aug 04, 2008 7.050 7.100 6.965 7.040 4,850 +0.00(+0.00%)
Aug 01, 2008 7.050 7.050 7.000 7.040 1,700 +0.00(+0.00%)
Jul 31, 2008 6.950 7.050 6.950 7.040 2,357 +0.04(+0.57%)
Jul 30, 2008 7.000 7.000 6.920 7.000 1,300 -0.03(-0.43%)
Jul 29, 2008 7.030 7.100 7.030 7.030 4,600 +0.00(+0.00%)
Jul 28, 2008 7.150 7.150 6.950 7.030 4,300 -0.07(-0.99%)
Jul 25, 2008 7.000 7.100 7.000 7.100 2,200 +0.05(+0.71%)
Jul 24, 2008 7.000 7.080 6.950 7.050 6,459 +0.05(+0.71%)
Jul 23, 2008 7.020 7.100 6.970 7.000 4,762 -0.02(-0.28%)
Jul 22, 2008 6.760 7.020 6.760 7.020 1,027 +0.06(+0.86%)
Jul 21, 2008 7.000 7.050 6.960 6.960 3,009 -0.06(-0.85%)
Jul 18, 2008 6.960 7.020 6.955 7.020 3,385 +0.09(+1.30%)
Jul 17, 2008 6.610 6.930 6.610 6.930 3,454 -0.07(-1.00%)
Jul 16, 2008 7.000 7.000 7.000 7.000 5,348 +0.06(+0.86%)
Jul 15, 2008 6.930 6.950 6.880 6.940 1,390 +0.03(+0.43%)
Jul 14, 2008 7.040 7.040 6.900 6.910 6,351 -0.09(-1.29%)
Jul 11, 2008 7.120 7.120 6.910 7.000 7,595 -0.10(-1.41%)
Jul 10, 2008 7.230 7.230 7.100 7.100 925 -0.07(-0.98%)
Jul 09, 2008 7.200 7.250 7.160 7.170 6,300 +0.03(+0.42%)
Jul 08, 2008 7.050 7.140 6.940 7.140 18,510 +0.06(+0.85%)
Jul 07, 2008 7.850 8.050 6.920 7.080 34,463 -0.87(-10.94%)
Jul 04, 2008 8.220 8.220 7.850 7.950 3,250 +0.00(+0.00%)
Jul 03, 2008 8.220 8.220 7.850 7.950 3,250 -0.24(-2.93%)
Jul 02, 2008 8.300 8.300 8.150 8.190 2,600 -0.03(-0.36%)
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.