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, 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%)
Apr 02, 2018 2.950 3.000 2.950 3.000 1,400 +0.05(+1.69%)
Mar 29, 2018 2.950 2.950 2.950 0 +0.00(+0.00%)
Mar 28, 2018 2.950 2.955 2.950 2.950 833 -0.05(-1.67%)
Mar 27, 2018 3.000 3.000 2.950 3.000 7,464 -0.05(-1.64%)
Mar 26, 2018 3.050 3.050 3.050 3.050 108 +0.05(+1.67%)
Mar 23, 2018 3.000 3.000 3.000 3.000 794 +0.00(+0.00%)
Mar 22, 2018 3.029 3.029 3.000 3.000 2,227 -0.05(-1.64%)
Mar 21, 2018 3.050 3.075 3.000 3.050 5,733 -0.05(-1.61%)
Mar 20, 2018 3.100 3.100 3.100 3.100 215 +0.05(+1.64%)
Mar 19, 2018 3.050 3.075 3.006 3.050 11,414 -0.05(-1.61%)
Mar 16, 2018 3.095 3.100 3.095 3.100 920 +0.00(+0.00%)
Mar 15, 2018 3.000 3.100 2.997 3.100 4,322 +0.00(+0.00%)
Mar 14, 2018 3.100 3.100 3.050 3.100 4,851 +0.00(+0.03%)
Mar 13, 2018 3.100 3.148 3.099 3.099 905 -0.00(-0.03%)
Mar 12, 2018 3.200 3.200 3.100 3.100 5,314 -0.02(-0.80%)
Mar 09, 2018 3.150 3.200 3.100 3.125 36,801 -0.02(-0.79%)
Mar 07, 2018 3.150 3.150 3.150 344 +0.00(+0.00%)
Mar 06, 2018 3.249 3.250 3.150 3.150 1,973 -0.10(-3.08%)
Mar 05, 2018 3.200 3.250 3.150 3.250 7,919 +0.05(+1.56%)
Mar 02, 2018 3.150 3.200 3.150 3.200 26,159 +0.05(+1.59%)
Mar 01, 2018 3.100 3.200 3.100 3.150 12,560 +0.05(+1.78%)
Feb 28, 2018 3.000 3.100 3.000 3.095 1,731 +0.02(+0.65%)
Feb 27, 2018 3.075 3.075 3.075 3.075 188 -0.02(-0.81%)
Feb 26, 2018 3.099 3.100 3.099 3.100 213 +0.10(+3.33%)
Feb 23, 2018 3.100 3.100 3.000 3.000 8,127 -0.05(-1.67%)
Feb 22, 2018 3.100 3.100 3.051 3.051 2,146 +0.05(+1.70%)
Feb 21, 2018 3.050 3.099 3.000 3.000 2,212 -0.10(-3.23%)
Feb 20, 2018 3.000 3.150 3.000 3.100 12,757 +0.02(+0.49%)
Feb 16, 2018 3.085 3.085 3.085 0 -0.02(-0.48%)
Feb 15, 2018 3.100 3.050 3.050 3.100 110 +0.05(+1.64%)
Feb 14, 2018 3.100 3.100 3.050 3.050 266 -0.05(-1.61%)
Feb 13, 2018 3.100 3.100 3.100 3.100 134 +0.05(+1.64%)
Feb 12, 2018 3.100 3.100 3.050 3.050 4,129 +0.01(+0.21%)
Feb 09, 2018 3.000 3.043 3.000 3.043 295 +0.04(+1.45%)
Feb 08, 2018 3.000 3.000 3.000 3.000 349 +0.00(+0.00%)
Feb 07, 2018 3.095 3.095 3.000 3.000 3,392 -0.05(-1.67%)
Feb 06, 2018 3.050 3.100 3.050 3.051 4,248 +0.05(+1.70%)
Feb 05, 2018 2.950 3.050 2.950 3.000 1,943 +0.00(+0.00%)
Feb 02, 2018 3.000 3.049 3.000 3.000 2,189 +0.00(+0.00%)
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.