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 (%)
Aug 31, 2015 2.500 2.548 2.500 2.540 800 +0.03(+1.20%)
Aug 28, 2015 2.500 2.550 2.500 2.510 2,729 +0.01(+0.40%)
Aug 27, 2015 2.500 2.500 2.500 2.500 932 +0.00(+0.00%)
Aug 26, 2015 2.500 2.530 2.500 2.500 3,955 -0.05(-1.96%)
Aug 25, 2015 2.500 2.550 2.490 2.550 14,226 +0.04(+1.59%)
Aug 24, 2015 2.500 2.550 2.500 2.510 13,464 +0.01(+0.40%)
Aug 21, 2015 2.500 2.570 2.110 2.500 36,533 +0.00(+0.00%)
Aug 20, 2015 2.500 2.520 2.500 2.500 3,031 +0.00(+0.00%)
Aug 19, 2015 2.510 2.510 2.500 2.500 5,610 -0.01(-0.40%)
Aug 18, 2015 2.500 2.510 2.440 2.510 14,720 +0.01(+0.40%)
Aug 17, 2015 2.500 2.510 2.500 2.500 21,072 -0.04(-1.57%)
Aug 14, 2015 2.500 2.548 2.500 2.540 2,725 +0.04(+1.60%)
Aug 13, 2015 2.520 2.540 2.380 2.500 28,458 +0.00(+0.00%)
Aug 12, 2015 2.500 2.520 2.380 2.500 24,550 +0.00(+0.00%)
Aug 11, 2015 2.500 2.523 2.500 2.500 6,370 +0.00(+0.00%)
Aug 10, 2015 2.550 2.560 2.500 2.500 13,447 -0.03(-1.19%)
Aug 07, 2015 2.524 2.540 2.524 2.530 394 -0.01(-0.39%)
Aug 06, 2015 2.500 2.540 2.470 2.540 1,844 +0.04(+1.60%)
Aug 05, 2015 2.500 2.550 2.500 2.500 7,544 +0.00(+0.00%)
Aug 04, 2015 2.500 2.500 2.500 2.500 6,586 +0.00(+0.00%)
Aug 03, 2015 2.500 2.590 2.500 2.500 14,870 -0.02(-0.79%)
Jul 31, 2015 2.540 2.540 2.520 2.520 8,096 -0.09(-3.45%)
Jul 30, 2015 2.550 2.610 2.550 2.610 1,149 +0.11(+4.40%)
Jul 29, 2015 2.500 2.600 2.500 2.500 15,701 -0.01(-0.40%)
Jul 28, 2015 2.500 2.590 2.500 2.510 6,543 +0.01(+0.40%)
Jul 27, 2015 2.580 2.590 2.500 2.500 8,452 -0.06(-2.34%)
Jul 24, 2015 2.590 2.630 2.520 2.560 22,094 -0.07(-2.72%)
Jul 23, 2015 2.510 2.640 2.450 2.632 13,514 +0.11(+4.43%)
Jul 22, 2015 2.550 2.580 2.120 2.520 17,451 -0.06(-2.33%)
Jul 21, 2015 2.390 2.630 2.390 2.580 13,877 -0.05(-1.90%)
Jul 20, 2015 2.460 2.630 2.310 2.630 45,734 -0.01(-0.38%)
Jul 17, 2015 2.790 2.790 2.550 2.640 23,577 -0.15(-5.38%)
Jul 16, 2015 3.000 3.090 2.420 2.790 86,037 -0.38(-11.99%)
Jul 15, 2015 3.140 3.170 3.140 3.170 700 +0.01(+0.32%)
Jul 14, 2015 3.140 3.160 3.140 3.160 1,200 +0.01(+0.32%)
Jul 13, 2015 3.140 3.170 3.100 3.150 1,992 +0.00(+0.00%)
Jul 10, 2015 3.121 3.160 3.121 3.150 3,730 +0.00(+0.00%)
Jul 09, 2015 3.170 3.170 3.150 3.150 3,677 +0.00(+0.00%)
Jul 08, 2015 3.150 3.160 3.135 3.150 3,181 +0.00(+0.00%)
Jul 07, 2015 3.150 3.150 3.150 3.150 2,000 +0.00(+0.00%)
Jul 06, 2015 3.090 3.150 3.090 3.150 825 +0.01(+0.27%)
Jul 02, 2015 3.150 3.142 3.142 3.142 1,000 -0.01(-0.27%)
Jul 01, 2015 3.090 3.190 3.090 3.150 1,411 +0.00(+0.00%)
Jun 30, 2015 3.189 3.190 3.150 3.150 1,794 -0.01(-0.32%)
Jun 29, 2015 3.170 3.190 3.138 3.160 6,180 -0.01(-0.25%)
Jun 26, 2015 3.170 3.170 3.160 3.168 602 -0.00(-0.12%)
Jun 25, 2015 3.160 3.190 3.150 3.172 2,920 +0.02(+0.69%)
Jun 24, 2015 3.150 3.150 3.150 3.150 200 -0.01(-0.32%)
Jun 23, 2015 3.146 3.160 3.146 3.160 300 +0.00(+0.00%)
Jun 22, 2015 3.190 3.190 3.150 3.160 701 -0.03(-0.94%)
Jun 19, 2015 3.090 3.190 3.090 3.190 1,931 +0.05(+1.59%)
Jun 18, 2015 3.150 3.150 3.140 3.140 423 +0.04(+1.29%)
Jun 17, 2015 3.090 3.100 3.078 3.100 1,987 +0.02(+0.65%)
Jun 16, 2015 3.064 3.064 3.060 3.080 3,532 -0.02(-0.65%)
Jun 15, 2015 3.070 3.100 3.070 3.100 901 -0.03(-0.96%)
Jun 12, 2015 3.090 3.150 3.074 3.130 2,068 +0.03(+0.97%)
Jun 11, 2015 3.120 3.131 3.100 3.100 3,837 -0.03(-0.96%)
Jun 10, 2015 3.130 3.130 3.120 3.130 905 +0.00(+0.00%)
Jun 09, 2015 3.120 3.130 3.120 3.130 1,009 +0.00(+0.00%)
Jun 08, 2015 3.110 3.180 3.110 3.130 1,004 +0.03(+0.97%)
Jun 05, 2015 3.066 3.100 3.066 3.100 1,457 +0.00(+0.00%)
Jun 04, 2015 3.080 3.100 3.070 3.100 1,520 +0.01(+0.32%)
Jun 03, 2015 3.070 3.090 3.070 3.090 637 +0.01(+0.32%)
Jun 02, 2015 3.040 3.080 2.980 3.080 3,000 +0.00(+0.00%)
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.