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, 2013 3.450 3.470 3.310 3.450 18,421 +0.00(+0.00%)
Sep 27, 2013 3.450 3.450 3.450 3.450 303 +0.01(+0.29%)
Sep 26, 2013 3.330 3.460 3.330 3.440 2,500 -0.02(-0.58%)
Sep 25, 2013 3.330 3.460 3.440 3.460 1,525 +0.02(+0.58%)
Sep 24, 2013 3.500 3.500 3.420 3.440 2,650 -0.04(-1.23%)
Sep 23, 2013 3.500 3.500 3.483 3.483 2,042 -0.02(-0.49%)
Sep 20, 2013 3.410 3.500 3.390 3.500 8,895 +0.08(+2.34%)
Sep 19, 2013 3.370 3.430 3.370 3.420 400 +0.02(+0.59%)
Sep 18, 2013 3.290 3.400 3.290 3.400 13,878 +0.05(+1.49%)
Sep 17, 2013 3.448 3.448 3.350 3.350 5,327 -0.04(-1.18%)
Sep 16, 2013 3.400 3.400 3.370 3.390 3,079 -0.01(-0.29%)
Sep 13, 2013 3.400 3.400 3.389 3.400 5,702 -0.02(-0.58%)
Sep 12, 2013 3.354 3.489 3.354 3.420 2,465 +0.02(+0.59%)
Sep 11, 2013 3.400 3.439 3.400 3.400 1,300 +0.00(+0.00%)
Sep 10, 2013 3.458 3.470 3.370 3.400 5,899 -0.05(-1.45%)
Sep 09, 2013 3.479 3.480 3.450 3.450 1,300 -0.03(-0.86%)
Sep 06, 2013 3.490 3.499 3.460 3.480 1,500 +0.00(+0.00%)
Sep 05, 2013 3.499 3.499 3.450 3.480 2,703 +0.00(+0.00%)
Sep 04, 2013 3.500 3.510 3.460 3.480 4,317 -0.03(-0.85%)
Sep 03, 2013 3.500 3.510 3.450 3.510 4,246 +0.02(+0.57%)
Aug 30, 2013 3.489 3.490 3.480 3.490 500 +0.04(+1.16%)
Aug 29, 2013 3.460 3.460 3.450 3.450 2,300 -0.03(-0.86%)
Aug 28, 2013 3.470 3.480 3.470 3.480 1,600 +0.02(+0.58%)
Aug 27, 2013 3.490 3.490 3.450 3.460 2,811 -0.02(-0.55%)
Aug 26, 2013 3.460 3.480 3.451 3.479 3,743 -0.03(-0.88%)
Aug 23, 2013 3.500 3.510 3.500 3.510 1,557 +0.01(+0.29%)
Aug 22, 2013 3.461 3.500 3.450 3.500 2,101 +0.02(+0.57%)
Aug 21, 2013 3.450 3.490 3.450 3.480 8,471 -0.03(-0.85%)
Aug 20, 2013 3.509 3.510 3.509 3.510 1,280 +0.02(+0.57%)
Aug 19, 2013 3.500 3.510 3.450 3.490 11,988 -0.01(-0.29%)
Aug 16, 2013 3.510 3.510 3.490 3.500 3,100 +0.00(+0.00%)
Aug 15, 2013 3.480 3.500 3.460 3.500 11,700 +0.02(+0.57%)
Aug 14, 2013 3.460 3.500 3.450 3.480 16,715 +0.00(+0.00%)
Aug 13, 2013 3.490 3.490 3.461 3.480 3,291 +0.00(+0.00%)
Aug 12, 2013 3.489 3.500 3.450 3.480 9,709 +0.00(+0.00%)
Aug 09, 2013 3.480 3.480 3.470 3.480 7,600 +0.02(+0.58%)
Aug 08, 2013 3.460 3.460 3.391 3.460 9,500 -0.01(-0.29%)
Aug 07, 2013 3.350 3.470 3.350 3.470 1,065 -0.01(-0.29%)
Aug 06, 2013 3.500 3.500 3.429 3.480 2,300 -0.02(-0.57%)
Aug 05, 2013 3.510 3.510 3.310 3.500 6,805 +0.00(+0.03%)
Aug 02, 2013 3.500 3.570 3.480 3.499 6,470 -0.02(-0.60%)
Aug 01, 2013 3.500 3.520 3.480 3.520 19,301 +0.01(+0.28%)
Jul 31, 2013 3.539 3.539 3.490 3.510 2,500 +0.00(+0.00%)
Jul 30, 2013 3.500 3.550 3.500 3.510 11,320 +0.02(+0.57%)
Jul 29, 2013 3.490 3.538 3.430 3.490 20,833 +0.03(+0.87%)
Jul 26, 2013 3.466 3.470 3.430 3.460 5,450 -0.02(-0.57%)
Jul 25, 2013 3.300 3.480 3.290 3.480 4,962 +0.16(+4.82%)
Jul 24, 2013 3.300 3.340 3.290 3.320 12,308 -0.01(-0.27%)
Jul 23, 2013 3.300 3.410 3.280 3.329 24,413 -0.08(-2.38%)
Jul 22, 2013 3.370 3.430 3.299 3.410 19,573 +0.03(+0.89%)
Jul 19, 2013 3.450 3.450 3.320 3.380 8,567 +0.00(+0.00%)
Jul 18, 2013 3.390 3.390 3.340 3.380 7,750 -0.01(-0.30%)
Jul 17, 2013 3.480 3.489 3.380 3.390 5,399 -0.06(-1.74%)
Jul 16, 2013 3.450 3.450 3.389 3.450 6,809 +0.01(+0.29%)
Jul 15, 2013 3.490 3.490 3.200 3.440 14,100 -0.01(-0.29%)
Jul 12, 2013 3.430 3.500 3.358 3.450 12,000 -0.02(-0.58%)
Jul 11, 2013 3.490 3.490 3.410 3.470 1,800 -0.01(-0.29%)
Jul 10, 2013 3.420 3.539 3.380 3.480 3,474 -0.03(-0.85%)
Jul 09, 2013 3.350 3.519 3.340 3.510 2,216 +0.01(+0.29%)
Jul 08, 2013 3.450 3.505 3.390 3.500 2,076 +0.00(+0.00%)
Jul 05, 2013 3.450 3.538 3.440 3.500 12,600 +0.01(+0.29%)
Jul 03, 2013 3.440 3.500 3.440 3.490 5,600 -0.01(-0.29%)
Jul 02, 2013 3.440 3.500 3.310 3.500 5,914 +0.01(+0.29%)
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.