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, 2007 10.00 10.00 9.800 9.870 11,006 -0.13(-1.30%)
Apr 27, 2007 9.950 10.07 9.880 10.00 7,100 +0.01(+0.10%)
Apr 26, 2007 10.04 10.12 9.880 9.990 4,300 -0.01(-0.10%)
Apr 25, 2007 9.950 10.00 9.861 10.00 12,600 +0.00(+0.00%)
Apr 24, 2007 10.05 10.05 9.940 10.00 5,500 +0.02(+0.20%)
Apr 23, 2007 9.880 10.35 9.850 9.980 18,300 +0.06(+0.60%)
Apr 20, 2007 9.900 10.00 9.880 9.921 13,900 -0.13(-1.29%)
Apr 19, 2007 9.860 10.05 9.850 10.05 10,900 +0.23(+2.34%)
Apr 18, 2007 9.770 9.820 9.710 9.820 12,200 -0.01(-0.10%)
Apr 17, 2007 9.800 9.840 9.760 9.830 7,100 -0.07(-0.71%)
Apr 16, 2007 10.11 10.11 9.850 9.900 18,500 -0.21(-2.08%)
Apr 13, 2007 10.10 10.42 10.00 10.11 47,400 +0.11(+1.10%)
Apr 12, 2007 10.24 10.24 9.900 10.00 38,500 -0.24(-2.39%)
Apr 11, 2007 10.30 10.74 9.700 10.24 214,300 -1.69(-14.12%)
Apr 10, 2007 11.88 11.93 11.80 11.93 7,100 +0.08(+0.68%)
Apr 09, 2007 11.93 11.95 11.75 11.85 7,400 -0.05(-0.42%)
Apr 05, 2007 11.80 11.93 11.76 11.90 9,100 +0.00(+0.00%)
Apr 04, 2007 11.90 11.95 11.86 11.90 3,600 -0.05(-0.42%)
Apr 03, 2007 11.95 11.96 11.85 11.95 13,900 +0.01(+0.08%)
Apr 02, 2007 11.95 11.95 11.85 11.94 9,600 +0.04(+0.34%)
Mar 30, 2007 11.71 11.90 11.60 11.90 27,400 +0.18(+1.54%)
Mar 29, 2007 11.77 11.77 11.70 11.72 3,300 -0.06(-0.51%)
Mar 28, 2007 11.94 11.95 11.77 11.78 15,300 -0.15(-1.26%)
Mar 27, 2007 11.93 11.95 11.90 11.93 5,100 -0.05(-0.42%)
Mar 26, 2007 11.98 11.98 11.90 11.98 7,100 +0.03(+0.25%)
Mar 23, 2007 11.93 11.98 11.90 11.95 2,800 -0.03(-0.25%)
Mar 22, 2007 11.95 11.99 11.91 11.98 3,200 +0.01(+0.08%)
Mar 21, 2007 11.90 11.99 11.90 11.97 5,100 +0.09(+0.76%)
Mar 20, 2007 11.83 11.99 11.83 11.88 4,900 +0.01(+0.08%)
Mar 19, 2007 11.80 11.92 11.66 11.87 3,700 +0.03(+0.25%)
Mar 16, 2007 11.75 11.84 11.75 11.84 2,000 +0.04(+0.34%)
Mar 15, 2007 11.80 11.80 11.71 11.80 1,500 +0.00(+0.00%)
Mar 14, 2007 11.80 11.89 11.70 11.80 9,300 -0.10(-0.84%)
Mar 13, 2007 11.75 11.90 11.60 11.90 34,400 +0.14(+1.19%)
Mar 12, 2007 11.65 11.76 11.60 11.76 18,800 +0.06(+0.51%)
Mar 09, 2007 11.68 11.73 11.68 11.70 9,300 +0.07(+0.60%)
Mar 08, 2007 11.69 11.69 11.55 11.63 9,200 -0.02(-0.17%)
Mar 07, 2007 11.65 11.70 11.50 11.65 16,300 -0.06(-0.51%)
Mar 06, 2007 11.70 11.80 11.66 11.71 12,800 +0.01(+0.09%)
Mar 05, 2007 11.65 11.75 11.65 11.70 18,200 +0.00(+0.00%)
Mar 02, 2007 11.79 11.90 11.63 11.70 22,000 -0.01(-0.09%)
Mar 01, 2007 12.04 12.04 11.69 11.71 52,100 -0.29(-2.42%)
Feb 28, 2007 11.60 12.12 11.60 12.00 87,800 +0.41(+3.54%)
Feb 27, 2007 11.65 11.65 11.35 11.59 13,600 -0.03(-0.26%)
Feb 26, 2007 11.60 11.63 11.54 11.62 8,350 +0.07(+0.61%)
Feb 23, 2007 11.72 11.80 11.55 11.55 13,700 -0.15(-1.28%)
Feb 22, 2007 11.70 11.78 11.65 11.70 5,500 +0.08(+0.69%)
Feb 21, 2007 11.73 11.75 11.62 11.62 10,100 -0.03(-0.26%)
Feb 20, 2007 11.65 11.66 11.62 11.65 4,900 +0.03(+0.26%)
Feb 16, 2007 11.66 11.75 11.62 11.62 5,000 -0.07(-0.60%)
Feb 15, 2007 11.75 11.89 11.65 11.69 18,100 -0.03(-0.26%)
Feb 14, 2007 11.70 11.74 11.66 11.72 22,329 +0.05(+0.43%)
Feb 13, 2007 11.65 11.70 11.65 11.67 3,800 +0.02(+0.17%)
Feb 12, 2007 11.68 11.75 11.53 11.65 15,356 -0.01(-0.08%)
Feb 09, 2007 11.70 11.75 11.60 11.66 5,700 +0.01(+0.08%)
Feb 08, 2007 11.70 11.75 11.64 11.65 3,600 -0.10(-0.85%)
Feb 07, 2007 11.70 11.75 11.63 11.75 4,900 +0.17(+1.47%)
Feb 06, 2007 11.70 11.70 11.50 11.58 7,100 -0.02(-0.17%)
Feb 05, 2007 11.23 11.60 11.23 11.60 13,600 +0.50(+4.50%)
Feb 02, 2007 11.11 11.80 11.10 11.10 170,100 -0.11(-0.98%)
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.