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, 2009 2.980 2.985 2.900 2.900 3,825 -0.01(-0.46%)
Apr 29, 2009 2.830 2.980 2.800 2.913 2,291 +0.01(+0.47%)
Apr 28, 2009 3.000 3.000 2.800 2.900 31,502 -0.10(-3.34%)
Apr 27, 2009 2.970 3.200 2.970 3.000 6,375 -0.07(-2.28%)
Apr 24, 2009 3.050 3.250 3.050 3.070 1,800 +0.02(+0.66%)
Apr 23, 2009 2.990 3.050 2.970 3.050 1,500 +0.03(+0.99%)
Apr 22, 2009 3.050 3.050 3.000 3.020 13,635 -0.03(-0.98%)
Apr 21, 2009 3.037 3.100 3.030 3.050 4,000 -0.01(-0.33%)
Apr 20, 2009 3.050 3.100 3.044 3.060 5,734 +0.06(+2.00%)
Apr 17, 2009 3.000 3.000 2.980 3.000 719 +0.02(+0.67%)
Apr 16, 2009 3.000 3.010 2.980 2.980 2,900 -0.05(-1.65%)
Apr 15, 2009 3.030 3.080 2.970 3.030 8,750 +0.05(+1.68%)
Apr 14, 2009 3.050 3.050 2.980 2.980 3,759 -0.07(-2.30%)
Apr 13, 2009 3.150 3.150 3.050 3.050 7,000 +0.00(+0.00%)
Apr 09, 2009 3.084 3.150 2.970 3.050 7,400 +0.00(+0.00%)
Apr 08, 2009 2.950 3.050 2.910 3.050 9,400 +0.19(+6.64%)
Apr 07, 2009 2.890 2.890 2.810 2.860 2,100 -0.08(-2.72%)
Apr 06, 2009 3.100 3.100 2.890 2.940 3,300 +0.03(+1.03%)
Apr 03, 2009 2.946 2.950 2.890 2.910 1,171 -0.01(-0.34%)
Apr 02, 2009 2.940 2.940 2.900 2.920 4,300 -0.02(-0.68%)
Apr 01, 2009 2.990 2.990 2.890 2.940 900 +0.05(+1.73%)
Mar 31, 2009 2.915 2.950 2.800 2.890 2,456 -0.05(-1.70%)
Mar 30, 2009 2.790 3.200 2.760 2.940 7,376 -0.05(-1.67%)
Mar 26, 2009 2.940 3.050 2.940 2.990 5,820 +0.08(+2.75%)
Mar 25, 2009 3.000 3.000 2.890 2.910 2,200 -0.09(-3.00%)
Mar 24, 2009 2.860 3.040 2.650 3.000 20,139 +0.00(+0.00%)
Mar 23, 2009 3.000 3.050 2.850 3.000 35,040 +0.00(+0.00%)
Mar 20, 2009 2.800 3.000 2.800 3.000 35,834 +0.20(+7.14%)
Mar 19, 2009 2.740 2.800 2.710 2.800 2,874 +0.21(+8.11%)
Mar 18, 2009 2.650 2.700 2.500 2.590 8,792 +0.15(+6.15%)
Mar 17, 2009 2.600 2.700 2.350 2.440 5,077 -0.06(-2.40%)
Mar 16, 2009 2.450 2.570 2.360 2.500 19,600 +0.18(+7.57%)
Mar 13, 2009 2.310 2.350 2.220 2.324 0 -0.06(-2.64%)
Mar 12, 2009 2.450 2.480 2.200 2.387 7,771 -0.11(-4.52%)
Mar 11, 2009 2.350 2.550 2.300 2.500 15,069 +0.15(+6.38%)
Mar 10, 2009 2.200 2.350 2.100 2.350 17,472 +0.17(+7.83%)
Mar 09, 2009 2.300 2.300 2.050 2.179 7,420 -0.09(-3.85%)
Mar 06, 2009 2.300 2.350 2.210 2.267 0 +0.02(+0.74%)
Mar 05, 2009 2.220 2.350 2.200 2.250 16,719 +0.03(+1.35%)
Mar 04, 2009 2.320 2.510 2.200 2.220 55,710 -0.17(-7.11%)
Mar 02, 2009 2.650 2.650 2.300 2.390 19,264 -0.31(-11.49%)
Feb 27, 2009 2.640 2.700 2.550 2.700 0 +0.05(+1.89%)
Feb 26, 2009 2.700 2.800 2.650 2.650 9,746 +0.00(+0.00%)
Feb 25, 2009 2.740 2.750 2.550 2.650 53,782 -0.09(-3.28%)
Feb 24, 2009 2.750 2.800 2.690 2.740 21,808 -0.07(-2.49%)
Feb 23, 2009 2.900 2.900 2.770 2.810 2,500 -0.09(-3.10%)
Feb 20, 2009 2.890 2.940 2.850 2.900 0 -0.05(-1.69%)
Feb 19, 2009 2.990 3.000 2.891 2.950 7,200 -0.09(-2.96%)
Feb 18, 2009 2.950 3.040 2.910 3.040 3,801 -0.01(-0.33%)
Feb 17, 2009 3.030 3.100 2.950 3.050 1,800 +0.00(+0.00%)
Feb 13, 2009 3.043 3.050 2.940 3.050 0 +0.04(+1.33%)
Feb 12, 2009 2.963 3.050 2.910 3.010 2,832 +0.02(+0.67%)
Feb 11, 2009 3.050 3.050 2.950 2.990 7,700 -0.06(-1.97%)
Feb 10, 2009 3.140 3.150 2.950 3.050 6,900 +0.01(+0.33%)
Feb 09, 2009 2.980 3.441 2.930 3.040 7,651 +0.25(+8.96%)
Feb 06, 2009 2.760 2.854 2.760 2.790 0 +0.03(+1.09%)
Feb 05, 2009 2.850 2.960 2.750 2.760 82,107 -0.09(-3.16%)
Feb 04, 2009 3.010 3.050 2.800 2.850 36,904 -0.20(-6.56%)
Feb 03, 2009 3.240 3.240 3.000 3.050 22,650 -0.06(-1.93%)
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.