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, 2012 4.330 4.460 4.250 4.460 4,375 +0.21(+4.94%)
Dec 28, 2012 4.400 4.410 4.250 4.250 4,300 -0.05(-1.16%)
Dec 27, 2012 4.310 4.400 4.250 4.300 7,900 -0.16(-3.59%)
Dec 26, 2012 4.310 4.470 4.300 4.460 9,712 +0.07(+1.59%)
Dec 24, 2012 4.260 4.500 4.240 4.390 11,219 +0.09(+2.09%)
Dec 21, 2012 4.190 4.300 4.170 4.300 6,737 +0.07(+1.66%)
Dec 20, 2012 4.200 4.230 4.100 4.230 5,778 +0.13(+3.17%)
Dec 19, 2012 4.020 4.130 3.930 4.100 8,290 +0.00(+0.00%)
Dec 18, 2012 4.140 4.200 4.100 4.100 6,997 -0.08(-1.91%)
Dec 17, 2012 4.110 4.180 3.960 4.180 4,275 -0.02(-0.48%)
Dec 14, 2012 4.200 4.230 4.140 4.200 11,486 +0.01(+0.24%)
Dec 13, 2012 4.230 4.230 4.190 4.190 700 -0.04(-0.95%)
Dec 12, 2012 4.180 4.230 4.150 4.230 1,180 +0.01(+0.24%)
Dec 11, 2012 4.290 4.299 4.050 4.220 4,775 -0.11(-2.54%)
Dec 07, 2012 4.310 4.330 4.330 4.330 1,900 -0.02(-0.46%)
Dec 06, 2012 4.300 4.400 4.250 4.350 978 +0.10(+2.35%)
Dec 05, 2012 4.200 4.400 4.200 4.250 4,204 -0.05(-1.16%)
Dec 03, 2012 4.300 4.300 4.300 4.300 8,000 -0.09(-2.05%)
Nov 30, 2012 4.400 4.400 4.390 4.390 1,300 +0.00(+0.00%)
Nov 29, 2012 4.390 4.390 4.390 4.390 800 +0.00(+0.00%)
Nov 28, 2012 4.310 4.390 4.200 4.390 1,288 +0.04(+0.92%)
Nov 27, 2012 4.260 4.410 4.250 4.350 5,845 +0.00(+0.00%)
Nov 24, 2012 4.350 4.350 4.350 0 +0.00(+0.00%)
Nov 23, 2012 4.150 4.350 4.150 4.350 5,675 +0.21(+5.07%)
Nov 21, 2012 4.090 4.140 4.070 4.140 919 -0.08(-1.90%)
Nov 20, 2012 4.155 4.240 4.050 4.220 2,918 -0.03(-0.71%)
Nov 19, 2012 4.190 4.250 4.190 4.250 500 +0.01(+0.24%)
Nov 16, 2012 4.250 4.250 4.160 4.240 1,478 -0.01(-0.24%)
Nov 15, 2012 4.140 4.250 4.140 4.250 400 +0.05(+1.19%)
Nov 14, 2012 4.320 4.320 4.200 4.200 7,002 -0.20(-4.55%)
Nov 13, 2012 4.293 4.400 4.293 4.400 300 +0.04(+0.92%)
Nov 09, 2012 4.360 4.360 4.360 4.360 0 -0.04(-0.91%)
Nov 08, 2012 4.300 4.400 4.300 4.400 300 +0.02(+0.46%)
Nov 07, 2012 4.315 4.380 4.250 4.380 1,813 -0.01(-0.23%)
Nov 06, 2012 4.300 4.390 4.270 4.390 1,103 +0.12(+2.81%)
Nov 05, 2012 4.348 4.348 4.250 4.270 10,355 -0.01(-0.30%)
Nov 02, 2012 4.310 4.363 4.270 4.283 3,843 -0.06(-1.31%)
Nov 01, 2012 4.380 4.500 4.340 4.340 3,312 -0.01(-0.23%)
Oct 31, 2012 4.350 4.371 4.320 4.350 7,620 +0.00(+0.00%)
Oct 26, 2012 4.300 4.350 4.350 4.350 700 +0.10(+2.35%)
Oct 25, 2012 4.250 4.250 4.250 4.250 100 -0.10(-2.30%)
Oct 24, 2012 4.250 4.380 4.250 4.350 11,316 +0.00(+0.00%)
Oct 23, 2012 4.250 4.350 4.250 4.350 2,544 +0.00(+0.00%)
Oct 19, 2012 4.380 4.380 4.340 4.350 1,090 +0.01(+0.23%)
Oct 18, 2012 4.250 4.340 4.250 4.340 3,100 -0.01(-0.23%)
Oct 17, 2012 4.330 4.380 4.300 4.350 4,300 +0.10(+2.35%)
Oct 16, 2012 4.250 4.340 4.246 4.250 7,916 +0.05(+1.19%)
Oct 15, 2012 4.150 4.230 4.150 4.200 6,291 +0.01(+0.24%)
Oct 12, 2012 4.170 4.200 4.160 4.190 5,000 +0.03(+0.72%)
Oct 11, 2012 4.150 4.160 4.150 4.160 600 +0.02(+0.49%)
Oct 10, 2012 4.100 4.140 4.070 4.140 47,161 +0.03(+0.73%)
Oct 09, 2012 4.130 4.130 4.100 4.110 9,250 +0.05(+1.23%)
Oct 08, 2012 4.090 4.090 4.050 4.060 9,850 -0.01(-0.25%)
Oct 05, 2012 4.390 4.390 4.000 4.070 186,507 -0.43(-9.56%)
Oct 04, 2012 4.510 4.537 4.402 4.500 1,044 -0.05(-1.10%)
Oct 03, 2012 4.490 4.550 4.340 4.550 2,244 +0.05(+1.11%)
Oct 02, 2012 4.470 4.500 4.350 4.500 2,000 +0.03(+0.67%)
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.