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 (%)
Jun 29, 2018 2.850 2.900 2.850 2.900 940 +0.10(+3.57%)
Jun 28, 2018 2.800 2.841 2.750 2.800 4,910 -0.10(-3.45%)
Jun 26, 2018 2.900 2.900 2.900 86 +0.02(+0.86%)
Jun 25, 2018 2.875 2.875 2.875 2.875 457 -0.02(-0.86%)
Jun 22, 2018 2.806 2.900 2.806 2.900 3,535 -0.01(-0.24%)
Jun 21, 2018 2.940 2.940 2.940 2.907 632 +0.06(+2.09%)
Jun 20, 2018 2.850 2.900 2.814 2.848 1,321 +0.05(+1.70%)
Jun 19, 2018 2.850 2.900 2.800 2.800 2,148 +0.00(+0.00%)
Jun 18, 2018 2.850 2.950 2.800 2.800 5,033 +0.00(+0.00%)
Jun 15, 2018 2.850 2.800 2.800 7,466 -0.05(-1.75%)
Jun 14, 2018 2.943 2.943 2.850 2.850 3,254 -0.05(-1.72%)
Jun 13, 2018 3.000 3.000 2.900 2.900 7,396 -0.05(-1.69%)
Jun 12, 2018 2.950 2.950 2.950 2.950 770 +0.00(+0.00%)
Jun 11, 2018 2.950 2.950 2.950 2.950 644 +0.00(+0.00%)
Jun 08, 2018 3.025 3.050 2.950 2.950 1,545 -0.07(-2.48%)
Jun 07, 2018 3.050 3.050 3.025 3.025 979 +0.02(+0.83%)
Jun 06, 2018 3.050 3.050 3.000 3.000 3,118 -0.05(-1.64%)
Jun 05, 2018 3.050 3.050 2.979 3.050 16,871 +0.05(+1.67%)
Jun 04, 2018 3.000 3.050 2.975 3.000 4,480 -0.05(-1.64%)
Jun 01, 2018 2.950 3.050 2.900 3.050 6,734 +0.05(+1.67%)
May 31, 2018 2.935 3.000 2.935 3.000 1,688 +0.05(+1.69%)
May 30, 2018 3.000 3.000 2.950 2.950 2,283 -0.05(-1.67%)
May 29, 2018 2.950 3.000 2.950 3.000 815 +0.05(+1.69%)
May 25, 2018 2.950 2.950 2.950 0 +0.00(+0.00%)
May 24, 2018 2.950 2.950 2.950 2.950 252 +0.00(+0.00%)
May 23, 2018 2.900 2.950 2.900 2.950 613 +0.00(+0.00%)
May 22, 2018 2.950 2.950 2.909 2.950 2,918 +0.05(+1.76%)
May 21, 2018 2.950 3.000 2.895 2.899 8,662 -0.10(-3.37%)
May 18, 2018 2.999 3.000 2.999 3.000 403 +0.00(+0.00%)
May 17, 2018 2.950 3.000 2.901 3.000 1,751 +0.10(+3.45%)
May 16, 2018 3.000 3.000 2.900 2.900 3,985 -0.10(-3.33%)
May 15, 2018 2.999 3.000 2.999 3.000 243 +0.05(+1.69%)
May 14, 2018 2.915 2.950 2.900 2.950 1,669 +0.00(+0.00%)
May 11, 2018 2.949 2.950 2.936 2.950 525 +0.00(+0.00%)
May 10, 2018 2.932 2.950 2.932 2.950 1,395 +0.00(+0.00%)
May 09, 2018 3.000 3.000 2.950 2.950 6,491 -0.03(-1.11%)
May 08, 2018 3.000 3.000 2.983 2.983 311 -0.02(-0.56%)
May 07, 2018 2.900 3.000 2.900 3.000 458 +0.05(+1.69%)
May 04, 2018 3.000 3.000 2.950 2.950 893 -0.05(-1.63%)
May 03, 2018 3.000 3.000 2.975 2.999 4,420 +0.00(+0.00%)
May 02, 2018 3.000 3.000 2.973 2.999 2,584 -0.05(-1.67%)
May 01, 2018 2.957 3.050 2.957 3.050 2,690 +0.05(+1.67%)
Apr 30, 2018 3.000 3.049 2.951 3.000 7,352 -0.00(-0.00%)
Apr 27, 2018 3.000 3.000 2.950 3.000 4,118 +0.05(+1.69%)
Apr 26, 2018 3.000 3.000 2.950 2.950 506 -0.01(-0.29%)
Apr 25, 2018 3.000 3.000 2.958 2.958 3,522 -0.02(-0.55%)
Apr 24, 2018 3.000 3.000 2.975 2.975 558 +0.02(+0.84%)
Apr 23, 2018 3.000 3.000 2.925 2.950 7,502 +0.00(+0.01%)
Apr 20, 2018 2.850 2.950 2.850 2.950 1,563 +0.00(+0.00%)
Apr 19, 2018 2.951 2.951 2.925 2.950 3,600 -0.00(-0.00%)
Apr 18, 2018 2.769 3.000 2.769 2.950 20,606 +0.10(+3.55%)
Apr 17, 2018 2.750 2.900 2.750 2.849 48,374 -0.05(-1.77%)
Apr 16, 2018 3.000 3.032 2.900 2.900 40,856 +0.00(+0.01%)
Apr 13, 2018 2.800 2.951 2.800 2.900 11,611 +0.07(+2.65%)
Apr 12, 2018 2.750 2.825 2.750 2.825 339 -0.02(-0.84%)
Apr 11, 2018 2.750 2.850 2.750 2.849 5,305 -0.00(-0.04%)
Apr 10, 2018 2.900 2.900 2.800 2.850 8,696 -0.10(-3.39%)
Apr 09, 2018 2.950 2.951 2.950 2.950 18,997 +0.00(+0.00%)
Apr 06, 2018 2.934 2.998 2.900 2.950 34,277 +0.00(+0.00%)
Apr 05, 2018 2.936 2.950 2.901 2.950 1,382 -0.00(-0.00%)
Apr 03, 2018 2.950 2.950 2.950 60 -0.05(-1.67%)
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.