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 28, 2018 2.920 2.950 2.900 2.900 800 -0.05(-1.69%)
Sep 27, 2018 2.900 2.950 2.900 2.950 953 +0.05(+1.72%)
Sep 26, 2018 2.900 2.900 2.855 2.900 777 -0.05(-1.69%)
Sep 25, 2018 3.050 3.050 2.800 2.950 9,122 -0.10(-3.28%)
Sep 24, 2018 2.826 3.050 2.826 3.050 4,182 +0.15(+5.17%)
Sep 21, 2018 2.750 2.900 2.700 2.900 22,300 +0.25(+9.43%)
Sep 20, 2018 2.500 2.650 2.450 2.650 13,536 +0.10(+3.92%)
Sep 19, 2018 2.350 2.700 2.300 2.550 29,624 +0.15(+6.25%)
Sep 18, 2018 2.400 2.450 2.400 2.400 3,843 -0.05(-2.04%)
Sep 17, 2018 2.450 2.600 2.450 2.450 7,732 +0.00(+0.00%)
Sep 14, 2018 2.450 2.475 2.450 2.450 7,700 +0.00(+0.00%)
Sep 13, 2018 2.450 2.500 2.450 2.450 4,090 -0.05(-2.00%)
Sep 12, 2018 2.500 2.550 2.500 2.500 2,110 -0.09(-3.62%)
Sep 11, 2018 2.599 2.599 2.594 2.594 3,251 +0.05(+1.83%)
Sep 10, 2018 2.700 2.800 2.450 2.547 4,546 -0.30(-10.62%)
Sep 07, 2018 2.820 2.850 2.810 2.850 700 +0.05(+1.79%)
Sep 06, 2018 2.800 2.850 2.800 2.800 2,347 -0.05(-1.75%)
Sep 05, 2018 2.800 2.850 2.800 2.850 1,037 +0.04(+1.58%)
Sep 04, 2018 2.814 2.817 2.806 2.806 2,186 -0.04(-1.56%)
Aug 31, 2018 2.850 2.850 2.850 0 +0.02(+0.88%)
Aug 30, 2018 2.850 2.850 2.825 2.825 257 +0.03(+0.90%)
Aug 29, 2018 2.800 2.800 2.800 2.800 256 +0.00(+0.00%)
Aug 28, 2018 2.849 2.849 2.800 2.800 449 +0.05(+1.82%)
Aug 27, 2018 2.750 2.850 2.750 2.750 1,994 -0.10(-3.51%)
Aug 24, 2018 2.850 2.850 2.850 2.850 400 +0.05(+1.79%)
Aug 23, 2018 2.750 2.800 2.750 2.800 581 -0.05(-1.76%)
Aug 22, 2018 2.799 2.850 2.799 2.850 753 +0.05(+1.79%)
Aug 21, 2018 2.850 2.850 2.800 2.800 986 -0.05(-1.75%)
Aug 20, 2018 2.825 2.850 2.814 2.850 589 +0.00(+0.00%)
Aug 17, 2018 2.850 2.850 2.850 2.850 400 +0.00(+0.00%)
Aug 16, 2018 2.850 2.850 2.850 2.850 356 +0.05(+1.79%)
Aug 15, 2018 2.800 2.800 2.750 2.800 1,339 -0.05(-1.75%)
Aug 14, 2018 2.850 2.850 2.706 2.850 1,042 +0.06(+1.97%)
Aug 13, 2018 2.750 2.800 2.740 2.795 1,598 -0.00(-0.18%)
Aug 10, 2018 2.600 2.800 2.600 2.800 1,300 -0.05(-1.75%)
Aug 09, 2018 2.850 2.850 2.850 2.850 549 +0.00(+0.00%)
Aug 08, 2018 2.850 2.850 2.850 2.850 516 +0.05(+1.79%)
Aug 07, 2018 2.850 2.850 2.800 2.800 838 -0.05(-1.72%)
Aug 06, 2018 2.850 2.850 2.814 2.849 4,329 -0.00(-0.04%)
Aug 03, 2018 2.800 2.850 2.800 2.850 1,900 +0.05(+1.79%)
Aug 02, 2018 2.800 2.850 2.800 2.800 1,947 +0.00(+0.00%)
Aug 01, 2018 2.799 2.800 2.799 2.800 361 +0.05(+1.82%)
Jul 31, 2018 2.750 2.800 2.700 2.750 2,393 -0.01(-0.50%)
Jul 30, 2018 2.650 2.850 2.650 2.764 3,975 +0.01(+0.50%)
Jul 27, 2018 2.600 2.750 2.600 2.750 3,500 +0.10(+3.77%)
Jul 26, 2018 2.500 2.650 2.500 2.650 2,052 +0.10(+3.92%)
Jul 25, 2018 2.550 2.600 2.545 2.550 25,981 +0.05(+2.00%)
Jul 24, 2018 2.600 2.613 2.475 2.500 14,083 -0.20(-7.40%)
Jul 23, 2018 2.700 2.700 2.700 2.700 6,616 -0.05(-1.82%)
Jul 19, 2018 2.750 2.750 2.750 34 -0.05(-1.79%)
Jul 18, 2018 2.653 2.801 2.500 2.800 49,791 +0.15(+5.66%)
Jul 17, 2018 2.550 2.800 2.445 2.650 64,658 -0.23(-7.99%)
Jul 16, 2018 2.898 2.900 2.880 2.880 9,743 +0.04(+1.59%)
Jul 13, 2018 2.800 2.850 2.800 2.835 3,371 +0.01(+0.19%)
Jul 12, 2018 2.830 2.830 2.830 2.830 167 +0.00(+0.17%)
Jul 11, 2018 2.829 2.829 2.825 2.825 390 -0.03(-0.88%)
Jul 10, 2018 2.900 2.950 2.850 2.850 882 +0.00(+0.00%)
Jul 09, 2018 2.750 2.850 2.750 2.850 1,249 +0.05(+1.78%)
Jul 06, 2018 2.800 2.800 2.800 2.800 307 +0.00(+0.00%)
Jul 05, 2018 2.800 2.800 2.800 2.800 647 +0.05(+1.72%)
Jul 03, 2018 2.753 2.753 2.753 0 -0.05(-1.69%)
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.