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, 2012 4.660 4.680 4.610 4.680 5,193 +0.05(+1.17%)
Apr 27, 2012 4.590 4.626 4.590 4.626 200 +0.04(+0.78%)
Apr 26, 2012 4.650 4.650 4.500 4.590 13,833 -0.10(-2.13%)
Apr 25, 2012 4.650 4.690 4.610 4.690 1,226 +0.00(+0.00%)
Apr 24, 2012 4.680 4.690 4.680 4.690 1,108 -0.03(-0.64%)
Apr 23, 2012 4.660 4.720 4.660 4.720 1,085 +0.02(+0.42%)
Apr 20, 2012 4.740 4.740 4.700 4.700 14,961 -0.00(-0.03%)
Apr 19, 2012 4.700 4.702 4.700 4.702 2,213 +0.00(+0.04%)
Apr 18, 2012 4.700 4.700 4.700 4.700 1,750 +0.00(+0.00%)
Apr 17, 2012 4.700 4.750 4.675 4.700 12,482 +0.00(+0.00%)
Apr 16, 2012 4.700 4.700 4.695 4.700 5,805 +0.00(+0.00%)
Apr 13, 2012 4.700 4.750 4.700 4.700 5,200 -0.05(-1.05%)
Apr 12, 2012 4.620 4.750 4.620 4.750 3,527 +0.05(+1.06%)
Apr 11, 2012 4.650 4.700 4.650 4.700 1,615 +0.13(+2.84%)
Apr 10, 2012 4.610 4.610 4.550 4.570 3,809 -0.04(-0.87%)
Apr 09, 2012 4.610 4.610 4.610 4.610 701 -0.01(-0.21%)
Apr 05, 2012 4.620 4.620 4.620 4.620 400 +0.02(+0.43%)
Apr 04, 2012 4.650 4.650 4.550 4.600 8,621 -0.05(-1.08%)
Apr 03, 2012 4.750 4.750 4.590 4.650 1,253 -0.10(-2.11%)
Mar 30, 2012 4.790 4.750 4.750 4.750 3,100 +0.00(+0.00%)
Mar 28, 2012 4.860 4.750 4.750 4.750 1,400 -0.04(-0.86%)
Mar 27, 2012 4.680 4.791 4.680 4.791 3,774 -0.01(-0.19%)
Mar 26, 2012 4.630 4.800 4.600 4.800 1,900 -0.05(-1.03%)
Mar 23, 2012 4.740 4.850 4.610 4.850 5,390 +0.04(+0.83%)
Mar 22, 2012 4.640 4.970 4.640 4.810 5,304 +0.26(+5.71%)
Mar 21, 2012 4.760 4.760 4.550 4.550 4,852 -0.10(-2.15%)
Mar 20, 2012 4.628 4.650 4.628 4.650 500 +0.05(+1.09%)
Mar 19, 2012 4.590 4.600 4.550 4.600 5,500 +0.05(+1.10%)
Mar 16, 2012 4.720 4.800 4.550 4.550 21,912 -0.15(-3.19%)
Mar 15, 2012 4.550 4.850 4.550 4.700 8,800 +0.11(+2.40%)
Mar 14, 2012 4.560 4.700 4.500 4.590 13,282 +0.04(+0.88%)
Mar 13, 2012 4.560 4.750 4.510 4.550 22,808 -0.15(-3.19%)
Mar 12, 2012 4.700 4.700 4.700 4.700 700 +0.00(+0.00%)
Mar 09, 2012 4.640 4.700 4.600 4.700 17,616 +0.01(+0.22%)
Mar 08, 2012 4.680 4.730 4.650 4.690 10,267 -0.06(-1.27%)
Mar 07, 2012 4.730 4.805 4.660 4.750 7,555 -0.01(-0.21%)
Mar 06, 2012 4.760 4.760 4.760 4.760 500 -0.12(-2.46%)
Mar 05, 2012 4.880 4.880 4.880 4.880 500 -0.02(-0.37%)
Mar 02, 2012 4.820 4.900 4.800 4.898 4,832 +0.08(+1.62%)
Mar 01, 2012 4.810 4.820 4.780 4.820 1,805 -0.13(-2.62%)
Feb 29, 2012 4.880 4.950 4.860 4.950 4,800 +0.07(+1.43%)
Feb 28, 2012 4.820 4.950 4.820 4.880 5,130 -0.01(-0.20%)
Feb 27, 2012 4.960 4.960 4.818 4.890 7,475 -0.06(-1.21%)
Feb 24, 2012 4.790 4.970 4.780 4.950 4,526 +0.11(+2.27%)
Feb 23, 2012 4.660 4.840 4.660 4.840 13,075 +0.08(+1.68%)
Feb 22, 2012 4.790 4.870 4.670 4.760 11,533 -0.04(-0.83%)
Feb 21, 2012 4.740 4.890 4.740 4.800 5,599 -0.08(-1.73%)
Feb 17, 2012 4.800 4.887 4.770 4.885 2,269 +0.03(+0.55%)
Feb 16, 2012 4.900 4.900 4.800 4.858 15,870 -0.14(-2.84%)
Feb 15, 2012 4.900 5.040 4.900 5.000 5,000 +0.02(+0.40%)
Feb 14, 2012 4.960 4.980 4.960 4.980 1,420 +0.06(+1.22%)
Feb 13, 2012 4.960 5.000 4.900 4.920 3,400 -0.05(-1.06%)
Feb 10, 2012 5.000 5.000 4.880 4.973 3,165 +0.01(+0.19%)
Feb 09, 2012 4.990 4.990 4.900 4.963 13,381 -0.03(-0.54%)
Feb 08, 2012 4.880 4.990 4.860 4.990 6,195 +0.09(+1.83%)
Feb 07, 2012 4.900 4.900 4.900 4.900 200 -0.03(-0.59%)
Feb 06, 2012 4.910 4.929 4.860 4.929 4,166 -0.07(-1.42%)
Feb 03, 2012 5.000 5.000 5.000 5.000 800 -0.09(-1.77%)
Feb 02, 2012 5.010 5.090 5.010 5.090 3,400 +0.09(+1.80%)
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.