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, 2009 4.100 4.100 4.040 4.050 15,767 -0.01(-0.25%)
Sep 25, 2009 4.130 4.060 4.060 4.060 8,200 -0.05(-1.21%)
Sep 24, 2009 4.070 4.248 4.050 4.110 4,780 -0.04(-0.97%)
Sep 23, 2009 4.120 4.160 4.070 4.150 3,177 +0.14(+3.49%)
Sep 22, 2009 4.230 4.260 4.000 4.010 21,390 -0.22(-5.20%)
Sep 21, 2009 4.300 4.350 4.230 4.230 6,100 +0.03(+0.71%)
Sep 18, 2009 4.250 4.320 4.200 4.200 11,430 -0.11(-2.55%)
Sep 17, 2009 4.230 4.310 4.230 4.310 2,500 +0.12(+2.86%)
Sep 16, 2009 4.000 4.200 4.000 4.190 20,840 +0.14(+3.46%)
Sep 15, 2009 4.000 4.050 3.970 4.050 8,900 +0.03(+0.75%)
Sep 14, 2009 4.000 4.040 4.000 4.020 2,586 +0.02(+0.50%)
Sep 11, 2009 3.970 4.000 3.960 4.000 1,960 +0.05(+1.26%)
Sep 10, 2009 3.990 4.010 3.950 3.950 4,634 -0.05(-1.25%)
Sep 09, 2009 3.980 4.000 3.973 4.000 5,300 +0.00(+0.00%)
Sep 08, 2009 3.890 4.000 3.890 4.000 15,588 +0.11(+2.83%)
Sep 04, 2009 3.900 3.900 3.880 3.890 31,022 +0.01(+0.26%)
Sep 03, 2009 3.870 3.900 3.810 3.880 200,122 +0.00(+0.00%)
Sep 02, 2009 3.980 3.980 3.870 3.880 15,600 +0.00(+0.00%)
Sep 01, 2009 3.950 3.950 3.870 3.880 7,000 -0.12(-3.00%)
Aug 31, 2009 3.980 4.000 3.950 4.000 3,961 +0.05(+1.26%)
Aug 28, 2009 3.910 3.950 3.900 3.950 5,400 -0.05(-1.25%)
Aug 27, 2009 3.900 4.000 3.900 4.000 2,475 +0.10(+2.56%)
Aug 26, 2009 4.200 4.200 3.850 3.900 18,947 -0.30(-7.14%)
Aug 25, 2009 3.950 4.200 3.950 4.200 2,747 +0.26(+6.47%)
Aug 24, 2009 3.870 3.945 3.870 3.945 300 +0.04(+1.15%)
Aug 21, 2009 3.920 3.920 3.890 3.900 7,950 +0.00(+0.00%)
Aug 20, 2009 3.900 3.900 3.900 3.900 4,000 +0.01(+0.25%)
Aug 19, 2009 3.910 3.960 3.890 3.890 9,996 -0.02(-0.51%)
Aug 18, 2009 3.921 3.921 3.910 3.910 1,900 -0.03(-0.76%)
Aug 17, 2009 3.940 3.940 3.910 3.940 7,600 -0.06(-1.50%)
Aug 14, 2009 3.950 4.000 3.950 4.000 1,323 -0.00(-0.00%)
Aug 13, 2009 4.090 4.090 4.000 4.000 600 -0.02(-0.50%)
Aug 12, 2009 4.000 4.020 4.000 4.020 300 +0.00(+0.00%)
Aug 10, 2009 3.950 4.020 4.020 4.020 7,900 +0.03(+0.65%)
Aug 07, 2009 3.890 4.090 3.840 3.994 6,640 +0.05(+1.27%)
Aug 06, 2009 3.950 3.950 3.935 3.944 1,700 -0.05(-1.15%)
Aug 05, 2009 4.000 4.000 3.950 3.990 4,000 +0.10(+2.57%)
Aug 04, 2009 3.890 4.090 3.890 3.890 18,065 +0.00(+0.00%)
Aug 03, 2009 3.760 3.980 3.760 3.890 23,300 +0.14(+3.73%)
Jul 31, 2009 3.840 3.840 3.750 3.750 7,010 +0.00(+0.00%)
Jul 30, 2009 3.790 3.820 3.741 3.750 1,190 -0.04(-1.06%)
Jul 29, 2009 4.080 4.080 3.790 3.790 7,967 -0.01(-0.26%)
Jul 28, 2009 3.800 3.800 3.800 3.800 1,650 +0.01(+0.26%)
Jul 27, 2009 3.790 3.860 3.753 3.790 6,744 -0.04(-1.04%)
Jul 24, 2009 3.630 3.830 3.320 3.830 231 +0.18(+4.93%)
Jul 23, 2009 3.680 3.690 3.650 3.650 2,096 -0.05(-1.35%)
Jul 22, 2009 3.660 3.730 3.660 3.700 2,400 +0.09(+2.49%)
Jul 21, 2009 3.595 3.730 3.595 3.610 1,750 +0.03(+0.84%)
Jul 20, 2009 3.450 3.600 3.430 3.580 5,336 +0.13(+3.77%)
Jul 17, 2009 3.500 3.520 3.450 3.450 4,950 -0.05(-1.43%)
Jul 16, 2009 3.300 3.550 3.300 3.500 5,500 +0.09(+2.64%)
Jul 15, 2009 3.450 3.450 3.250 3.410 5,700 -0.04(-1.16%)
Jul 14, 2009 3.400 3.450 3.390 3.450 2,875 +0.07(+2.07%)
Jul 13, 2009 3.490 3.500 3.380 3.380 15,520 -0.10(-2.87%)
Jul 10, 2009 3.380 3.480 3.380 3.480 900 +0.13(+3.88%)
Jul 09, 2009 3.258 3.350 3.258 3.350 700 +0.06(+1.82%)
Jul 08, 2009 3.330 3.330 3.250 3.290 6,277 +0.06(+1.86%)
Jul 07, 2009 3.200 3.400 3.160 3.230 23,500 +0.13(+4.19%)
Jul 06, 2009 3.190 3.580 2.900 3.100 32,000 +0.00(+0.00%)
Jul 02, 2009 3.200 3.200 3.100 3.100 11,680 -0.10(-3.13%)
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.