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, 2006 10.00 10.00 9.990 9.990 5,300 +0.03(+0.30%)
Aug 30, 2006 9.990 10.00 9.960 9.960 3,500 -0.01(-0.10%)
Aug 29, 2006 9.950 9.990 9.900 9.970 3,900 +0.07(+0.71%)
Aug 28, 2006 9.800 9.900 9.800 9.900 2,300 +0.08(+0.81%)
Aug 25, 2006 9.820 9.830 9.820 9.820 4,700 -0.03(-0.30%)
Aug 24, 2006 9.810 9.890 9.810 9.850 2,500 +0.04(+0.41%)
Aug 23, 2006 9.900 9.980 9.800 9.810 9,700 -0.17(-1.70%)
Aug 22, 2006 9.970 10.06 9.900 9.980 5,700 +0.02(+0.20%)
Aug 21, 2006 9.950 10.00 9.950 9.960 2,600 -0.04(-0.40%)
Aug 18, 2006 10.14 10.20 10.00 10.00 19,400 -0.19(-1.86%)
Aug 17, 2006 10.19 10.19 10.19 10.19 0 +0.00(+0.00%)
Aug 16, 2006 10.19 10.19 10.08 10.19 4,000 +0.05(+0.49%)
Aug 15, 2006 9.800 10.20 9.800 10.14 7,900 +0.29(+2.94%)
Aug 14, 2006 9.450 10.20 9.450 9.850 26,000 +0.25(+2.60%)
Aug 11, 2006 9.670 9.720 9.600 9.600 4,800 -0.07(-0.72%)
Aug 10, 2006 9.670 9.710 9.670 9.670 4,700 -0.06(-0.62%)
Aug 09, 2006 9.710 9.730 9.710 9.730 900 +0.05(+0.52%)
Aug 08, 2006 9.680 9.680 9.680 9.680 0 +0.00(+0.00%)
Aug 07, 2006 9.710 9.710 9.680 9.680 4,300 -0.05(-0.51%)
Aug 04, 2006 9.730 9.730 9.680 9.730 2,300 +0.03(+0.31%)
Aug 03, 2006 9.700 9.750 9.700 9.700 2,100 -0.05(-0.51%)
Aug 02, 2006 9.710 9.750 9.710 9.750 2,100 +0.05(+0.52%)
Aug 01, 2006 9.780 9.780 9.700 9.700 800 -0.04(-0.41%)
Jul 31, 2006 9.700 9.740 9.691 9.740 1,800 -0.01(-0.10%)
Jul 28, 2006 9.710 9.750 9.700 9.750 800 -0.04(-0.41%)
Jul 27, 2006 9.700 9.790 9.700 9.790 5,500 +0.09(+0.93%)
Jul 26, 2006 9.750 9.750 9.580 9.700 9,600 -0.10(-1.02%)
Jul 25, 2006 9.800 9.800 9.750 9.800 12,200 +0.07(+0.72%)
Jul 24, 2006 9.700 10.53 9.600 9.730 50,000 -0.05(-0.51%)
Jul 21, 2006 9.945 9.990 9.650 9.780 25,200 -0.22(-2.20%)
Jul 20, 2006 9.650 10.15 9.650 10.00 15,900 +0.55(+5.82%)
Jul 19, 2006 9.350 9.450 9.350 9.450 700 +0.15(+1.61%)
Jul 18, 2006 9.790 9.790 9.300 9.300 7,500 -0.50(-5.10%)
Jul 17, 2006 9.970 9.970 9.800 9.800 1,200 -0.18(-1.80%)
Jul 14, 2006 10.00 10.00 9.930 9.980 1,900 -0.04(-0.40%)
Jul 13, 2006 10.02 10.02 10.02 10.02 100 +0.02(+0.20%)
Jul 12, 2006 10.15 10.15 10.00 10.00 3,300 -0.15(-1.48%)
Jul 11, 2006 10.25 10.32 10.09 10.15 3,200 -0.15(-1.46%)
Jul 10, 2006 10.40 10.40 10.26 10.30 2,600 -0.11(-1.06%)
Jul 07, 2006 10.42 10.42 10.40 10.41 700 +0.02(+0.19%)
Jul 06, 2006 9.780 10.50 9.780 10.39 44,700 +0.59(+6.02%)
Jul 05, 2006 9.250 9.800 9.210 9.800 15,100 +0.50(+5.38%)
Jul 03, 2006 9.220 9.300 9.220 9.300 6,700 +0.08(+0.87%)
Jun 30, 2006 9.200 9.270 9.154 9.220 2,700 -0.06(-0.65%)
Jun 29, 2006 9.270 9.320 9.200 9.280 13,400 +0.00(+0.00%)
Jun 28, 2006 9.280 9.280 9.210 9.280 900 +0.08(+0.87%)
Jun 27, 2006 9.230 9.260 9.180 9.200 7,500 +0.02(+0.22%)
Jun 26, 2006 9.400 9.400 9.150 9.180 10,300 -0.29(-3.06%)
Jun 23, 2006 9.350 9.470 9.350 9.470 3,100 +0.17(+1.83%)
Jun 22, 2006 9.400 9.400 9.300 9.300 2,600 -0.10(-1.06%)
Jun 21, 2006 9.450 9.510 9.400 9.400 8,000 +0.00(+0.00%)
Jun 20, 2006 9.500 9.530 9.400 9.400 1,300 -0.05(-0.53%)
Jun 19, 2006 9.450 9.480 9.450 9.450 600 -0.04(-0.42%)
Jun 16, 2006 9.300 9.490 9.200 9.490 4,800 +0.18(+1.93%)
Jun 15, 2006 9.450 9.450 9.310 9.310 2,400 -0.16(-1.69%)
Jun 14, 2006 9.500 9.550 9.450 9.470 3,700 -0.05(-0.53%)
Jun 13, 2006 9.550 9.550 9.450 9.520 11,000 -0.03(-0.31%)
Jun 12, 2006 9.600 9.600 9.480 9.550 5,900 -0.13(-1.34%)
Jun 09, 2006 9.650 9.690 9.500 9.680 3,900 +0.00(+0.00%)
Jun 08, 2006 9.700 9.750 9.590 9.680 19,100 -0.07(-0.72%)
Jun 07, 2006 9.640 9.750 9.250 9.750 18,500 +0.18(+1.83%)
Jun 06, 2006 9.600 9.640 9.570 9.575 3,300 -0.13(-1.29%)
Jun 05, 2006 9.900 9.900 9.700 9.700 5,700 -0.25(-2.51%)
Jun 02, 2006 9.510 9.960 9.510 9.950 10,900 +0.45(+4.74%)
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.