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 (%)
Apr 30, 2003 4.570 4.570 4.400 4.500 10,700 -0.10(-2.17%)
Apr 29, 2003 4.600 4.650 4.550 4.600 8,900 +0.08(+1.77%)
Apr 28, 2003 4.650 4.680 4.510 4.520 8,800 -0.03(-0.66%)
Apr 25, 2003 4.650 4.650 4.520 4.550 4,000 -0.20(-4.21%)
Apr 24, 2003 4.900 4.900 4.750 4.750 21,500 -0.05(-1.04%)
Apr 23, 2003 4.650 4.930 4.650 4.800 18,100 +0.20(+4.35%)
Apr 22, 2003 4.550 4.700 4.400 4.600 14,000 +0.00(+0.00%)
Apr 21, 2003 4.470 4.600 4.470 4.600 7,100 +0.13(+2.91%)
Apr 17, 2003 4.800 4.850 4.470 4.470 18,400 -0.33(-6.88%)
Apr 16, 2003 4.800 4.890 4.500 4.800 18,400 +0.05(+1.05%)
Apr 15, 2003 4.040 4.750 4.040 4.750 30,900 +0.61(+14.73%)
Apr 14, 2003 4.000 4.140 3.920 4.140 19,900 +0.14(+3.50%)
Apr 11, 2003 3.890 4.000 3.880 4.000 9,000 +0.11(+2.83%)
Apr 10, 2003 3.850 3.930 3.830 3.890 13,700 +0.04(+1.04%)
Apr 09, 2003 3.850 3.900 3.820 3.850 4,100 -0.05(-1.28%)
Apr 08, 2003 3.960 4.000 3.900 3.900 12,700 -0.05(-1.27%)
Apr 07, 2003 3.860 3.950 3.780 3.950 19,800 +0.25(+6.76%)
Apr 04, 2003 3.610 3.750 3.610 3.700 8,800 +0.10(+2.78%)
Apr 03, 2003 3.550 3.700 3.450 3.600 14,900 +0.05(+1.41%)
Apr 02, 2003 3.700 3.700 3.550 3.550 2,200 -0.20(-5.33%)
Apr 01, 2003 3.750 3.790 3.650 3.750 15,000 -0.06(-1.57%)
Mar 31, 2003 3.840 3.900 3.800 3.810 2,200 -0.08(-2.06%)
Mar 28, 2003 3.900 3.900 3.820 3.890 2,300 +0.02(+0.52%)
Mar 27, 2003 3.870 3.870 3.870 3.870 500 -0.03(-0.77%)
Mar 26, 2003 3.900 3.990 3.850 3.900 8,800 -0.09(-2.26%)
Mar 25, 2003 4.000 4.060 3.930 3.990 10,800 +0.09(+2.31%)
Mar 24, 2003 3.600 4.110 3.600 3.900 46,100 +0.27(+7.44%)
Mar 21, 2003 3.600 3.680 3.600 3.630 6,000 +0.03(+0.83%)
Mar 20, 2003 3.410 3.600 3.300 3.600 11,300 +0.15(+4.35%)
Mar 19, 2003 3.200 3.500 3.200 3.450 15,600 +0.30(+9.52%)
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.