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 (%)
Dec 31, 2018 2.150 2.220 2.150 2.200 5,900 +0.03(+1.38%)
Dec 28, 2018 2.020 2.190 2.020 2.170 13,800 -0.02(-0.91%)
Dec 27, 2018 2.200 2.200 2.150 2.190 3,731 -0.06(-2.67%)
Dec 26, 2018 2.240 2.250 2.200 2.250 1,211 +0.01(+0.45%)
Dec 24, 2018 2.240 2.240 2.240 2.240 400 +0.00(+0.00%)
Dec 21, 2018 2.250 2.250 2.240 2.240 1,700 -0.01(-0.44%)
Dec 20, 2018 2.250 2.260 2.240 2.250 861 +0.05(+2.27%)
Dec 19, 2018 2.249 2.250 2.200 2.200 3,589 +0.00(+0.00%)
Dec 18, 2018 2.150 2.200 2.150 2.200 1,207 +0.10(+4.76%)
Dec 17, 2018 2.110 2.110 2.100 2.100 860 +0.04(+1.94%)
Dec 14, 2018 2.060 2.060 1.930 2.060 21,400 +0.00(+0.00%)
Dec 13, 2018 2.100 2.100 1.950 2.060 25,785 -0.07(-3.49%)
Dec 12, 2018 2.100 2.165 2.080 2.135 13,786 +0.03(+1.64%)
Dec 11, 2018 2.120 2.140 1.995 2.100 22,685 -0.10(-4.55%)
Dec 10, 2018 2.250 2.255 2.100 2.200 13,994 -0.08(-3.51%)
Dec 07, 2018 2.320 2.330 2.280 2.280 5,500 -0.05(-2.15%)
Dec 06, 2018 2.380 2.380 2.330 2.330 607 +0.00(+0.00%)
Dec 04, 2018 2.330 2.330 2.330 2.330 100 +0.00(+0.00%)
Dec 03, 2018 2.420 2.420 2.318 2.330 2,815 -0.02(-0.85%)
Nov 30, 2018 2.540 2.540 2.350 2.350 6,600 -0.00(-0.21%)
Nov 29, 2018 2.370 2.460 2.310 2.355 10,215 -0.06(-2.28%)
Nov 28, 2018 2.380 2.410 2.350 2.410 2,968 +0.03(+1.26%)
Nov 27, 2018 2.380 2.380 2.380 2.380 442 +0.04(+1.63%)
Nov 26, 2018 2.300 2.342 2.300 2.342 663 +0.04(+1.82%)
Nov 23, 2018 2.300 2.300 2.300 2.300 100 -0.00(-0.02%)
Nov 21, 2018 2.300 2.300 2.300 0 -0.08(-3.34%)
Nov 20, 2018 2.381 2.382 2.350 2.380 6,367 +0.01(+0.42%)
Nov 19, 2018 2.400 2.400 2.370 2.370 1,242 -0.08(-3.27%)
Nov 16, 2018 2.450 2.490 2.450 2.450 800 -0.04(-1.57%)
Nov 15, 2018 2.489 2.489 2.489 2.489 53 +0.00(+0.00%)
Nov 14, 2018 2.450 2.495 2.450 2.489 751 +0.04(+1.59%)
Nov 13, 2018 2.580 2.580 2.400 2.450 8,900 -0.10(-3.92%)
Nov 12, 2018 2.550 2.599 2.550 2.550 980 +0.04(+1.59%)
Nov 09, 2018 2.700 2.700 2.510 2.510 4,000 -0.24(-8.73%)
Nov 08, 2018 2.710 2.750 2.700 2.750 2,073 +0.05(+1.85%)
Nov 07, 2018 2.724 2.724 2.700 2.700 3,259 -0.01(-0.25%)
Nov 06, 2018 2.707 2.707 2.707 2.707 268 +0.05(+1.77%)
Nov 05, 2018 2.750 2.750 2.660 2.660 763 -0.04(-1.48%)
Nov 02, 2018 2.710 2.770 2.700 2.700 1,000 -0.04(-1.46%)
Nov 01, 2018 2.740 2.741 2.703 2.740 2,841 -0.05(-1.79%)
Oct 31, 2018 2.793 2.793 2.790 2.790 1,047 -0.01(-0.36%)
Oct 30, 2018 2.800 2.800 2.800 2.800 164 +0.00(+0.00%)
Oct 29, 2018 2.800 2.800 2.800 2.800 602 +0.05(+1.82%)
Oct 26, 2018 2.740 2.790 2.740 2.750 1,500 +0.01(+0.36%)
Oct 25, 2018 2.800 2.800 2.740 2.740 583 -0.01(-0.36%)
Oct 24, 2018 2.750 2.750 2.750 2.750 182 +0.00(+0.00%)
Oct 23, 2018 2.700 2.750 2.700 2.750 2,732 -0.05(-1.79%)
Oct 22, 2018 2.750 2.800 2.700 2.800 4,865 +0.00(+0.00%)
Oct 19, 2018 2.800 2.800 2.800 2.800 900 +0.00(+0.00%)
Oct 18, 2018 2.750 2.800 2.750 2.800 654 +0.01(+0.36%)
Oct 17, 2018 2.790 2.790 2.790 2.790 5 +0.00(+0.00%)
Oct 16, 2018 2.800 2.800 2.740 2.790 3,544 -0.05(-1.76%)
Oct 15, 2018 2.829 2.840 2.829 2.840 1,036 +0.04(+1.43%)
Oct 12, 2018 2.870 2.870 2.700 2.800 3,600 -0.03(-1.06%)
Oct 11, 2018 2.830 2.830 2.830 2.830 467 +0.02(+0.71%)
Oct 10, 2018 2.900 2.900 2.776 2.810 4,149 -0.05(-1.75%)
Oct 09, 2018 2.880 2.939 2.860 2.860 1,120 -0.08(-2.59%)
Oct 08, 2018 2.960 2.960 2.870 2.936 1,170 +0.03(+0.89%)
Oct 05, 2018 2.910 2.910 2.910 2.910 100 +0.00(+0.00%)
Oct 04, 2018 2.900 2.910 2.870 2.910 1,666 -0.04(-1.36%)
Oct 03, 2018 2.944 2.950 2.944 2.950 1,258 -0.02(-0.67%)
Oct 02, 2018 2.960 2.970 2.950 2.970 1,218 -0.03(-1.00%)
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.