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 (%)
Jan 29, 2016 3.410 3.490 3.390 3.390 1,689 -0.09(-2.59%)
Jan 28, 2016 3.260 3.480 3.260 3.480 825 +0.07(+2.05%)
Jan 27, 2016 3.260 3.490 3.260 3.410 1,530 -0.04(-1.20%)
Jan 26, 2016 3.200 3.451 3.190 3.451 4,459 +0.19(+5.87%)
Jan 25, 2016 3.210 3.270 3.210 3.260 2,088 +0.01(+0.31%)
Jan 22, 2016 3.210 3.250 3.210 3.250 2,853 +0.01(+0.31%)
Jan 21, 2016 3.200 3.250 3.200 3.240 1,812 +0.02(+0.62%)
Jan 20, 2016 3.200 3.240 3.150 3.220 7,951 -0.03(-0.92%)
Jan 19, 2016 3.240 3.500 3.180 3.250 15,058 -0.20(-5.80%)
Jan 15, 2016 3.200 3.450 3.450 3.450 1,900 +0.23(+7.14%)
Jan 14, 2016 3.170 3.326 3.170 3.220 2,829 +0.05(+1.53%)
Jan 13, 2016 3.180 3.180 3.090 3.172 6,702 -0.01(-0.45%)
Jan 12, 2016 3.180 3.186 3.180 3.186 1,471 -0.01(-0.31%)
Jan 11, 2016 3.190 3.200 3.180 3.196 2,102 +0.00(+0.00%)
Jan 08, 2016 3.190 3.200 3.190 3.196 1,506 +0.00(+0.13%)
Jan 07, 2016 3.200 3.200 3.104 3.192 6,408 -0.00(-0.14%)
Jan 06, 2016 3.196 3.196 3.196 3.196 102 +0.06(+1.78%)
Jan 05, 2016 3.115 3.140 3.051 3.140 7,185 +0.02(+0.64%)
Jan 04, 2016 3.140 3.140 3.000 3.120 2,140 +0.00(+0.00%)
Dec 31, 2015 3.130 3.120 3.120 3.120 6,500 -0.02(-0.51%)
Dec 30, 2015 3.074 3.136 2.990 3.136 3,386 +0.03(+0.84%)
Dec 29, 2015 3.110 3.110 3.110 3.110 603 +0.02(+0.65%)
Dec 28, 2015 3.113 3.140 3.090 3.090 360 +0.02(+0.67%)
Dec 24, 2015 3.100 3.069 3.069 3.069 7,400 -0.03(-0.85%)
Dec 23, 2015 3.096 3.096 3.090 3.096 402 +0.01(+0.19%)
Dec 22, 2015 3.051 3.100 3.051 3.090 1,009 -0.01(-0.32%)
Dec 21, 2015 3.095 3.100 3.095 3.100 514 +0.03(+0.98%)
Dec 18, 2015 2.990 3.100 2.990 3.070 4,649 +0.00(+0.00%)
Dec 16, 2015 3.140 3.150 3.000 3.070 137 -0.07(-2.23%)
Dec 15, 2015 3.140 3.144 3.140 3.140 1,905 -0.01(-0.32%)
Dec 11, 2015 3.130 3.150 3.150 3.150 5,100 +0.15(+5.00%)
Dec 10, 2015 3.030 3.080 2.990 3.000 2,422 -0.08(-2.60%)
Dec 09, 2015 3.100 3.136 2.970 3.080 11,566 -0.11(-3.45%)
Dec 08, 2015 3.190 3.190 3.190 3.190 214 +0.09(+2.90%)
Dec 07, 2015 3.100 3.100 3.100 3.100 848 +0.02(+0.65%)
Dec 04, 2015 3.130 3.180 3.040 3.080 7,328 +0.02(+0.65%)
Dec 03, 2015 3.060 3.200 3.050 3.060 5,406 -0.10(-3.11%)
Dec 02, 2015 3.060 3.160 3.040 3.158 3,282 +0.00(+0.09%)
Dec 01, 2015 3.090 3.175 3.050 3.156 2,695 -0.03(-1.08%)
Nov 30, 2015 3.174 3.190 3.156 3.190 1,418 +0.10(+3.24%)
Nov 27, 2015 3.175 3.175 3.040 3.090 1,432 -0.06(-1.90%)
Nov 25, 2015 3.210 3.150 3.150 3.150 2,400 -0.06(-1.87%)
Nov 24, 2015 3.230 3.258 3.210 3.210 5,293 +0.00(+0.00%)
Nov 23, 2015 3.260 3.260 3.210 3.210 4,500 -0.02(-0.73%)
Nov 20, 2015 3.240 3.264 3.200 3.234 1,750 +0.03(+1.05%)
Nov 19, 2015 3.250 3.250 3.090 3.200 1,627 -0.04(-1.23%)
Nov 18, 2015 3.480 3.680 3.240 3.240 2,510 +0.00(+0.00%)
Nov 17, 2015 3.450 3.450 3.220 3.240 4,654 -0.06(-1.82%)
Nov 16, 2015 3.100 3.340 3.030 3.300 4,017 +0.10(+3.12%)
Nov 13, 2015 3.170 3.340 3.170 3.200 4,148 +0.05(+1.59%)
Nov 12, 2015 3.020 3.180 3.000 3.150 24,779 +0.13(+4.17%)
Nov 11, 2015 3.170 3.670 2.950 3.024 36,836 -0.10(-3.08%)
Nov 10, 2015 3.250 3.250 3.040 3.120 9,670 -0.13(-4.00%)
Nov 09, 2015 3.443 3.443 3.150 3.250 2,853 -0.10(-2.99%)
Nov 06, 2015 3.850 3.850 3.250 3.350 10,489 -0.48(-12.53%)
Nov 05, 2015 3.840 3.840 3.830 3.830 1,400 +0.03(+0.79%)
Nov 04, 2015 3.810 3.844 3.800 3.800 3,641 -0.01(-0.26%)
Nov 03, 2015 3.810 3.810 3.800 3.810 2,465 +0.01(+0.34%)
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.