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, 2015 2.809 2.900 2.750 2.900 1,840 +0.12(+4.32%)
Sep 29, 2015 2.730 2.839 2.570 2.780 5,054 -0.04(-1.28%)
Sep 28, 2015 2.700 2.816 2.700 2.816 628 -0.08(-2.90%)
Sep 25, 2015 2.570 2.900 2.570 2.900 5,868 +0.34(+13.28%)
Sep 24, 2015 2.727 2.760 2.560 2.560 8,876 -0.21(-7.58%)
Sep 23, 2015 2.722 2.780 2.722 2.770 1,022 -0.02(-0.72%)
Sep 22, 2015 2.790 2.790 2.790 2.790 408 +0.16(+5.97%)
Sep 21, 2015 2.720 2.850 2.633 2.633 2,844 -0.27(-9.21%)
Sep 18, 2015 2.550 2.900 2.500 2.900 21,897 +0.36(+14.17%)
Sep 17, 2015 2.560 2.640 2.540 2.540 1,838 +0.00(+0.00%)
Sep 16, 2015 2.560 2.625 2.540 2.540 970 -0.12(-4.51%)
Sep 15, 2015 2.620 2.660 2.560 2.660 1,464 +0.06(+2.31%)
Sep 14, 2015 2.720 2.720 2.540 2.600 1,360 +0.05(+1.96%)
Sep 11, 2015 2.580 2.580 2.540 2.550 2,308 -0.02(-0.78%)
Sep 10, 2015 2.540 2.590 2.540 2.570 2,832 +0.02(+0.78%)
Sep 09, 2015 2.540 2.600 2.540 2.550 3,173 -0.02(-0.78%)
Sep 08, 2015 2.500 2.640 2.500 2.570 2,941 +0.02(+0.78%)
Sep 04, 2015 2.600 2.550 2.550 2.550 500 -0.09(-3.41%)
Sep 03, 2015 2.553 2.640 2.550 2.640 7,030 +0.08(+3.13%)
Sep 02, 2015 2.710 2.710 2.560 2.560 13,412 -0.03(-1.16%)
Sep 01, 2015 2.500 2.590 2.500 2.590 441 +0.05(+1.97%)
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%)
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.