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, 2013 3.880 3.900 3.830 3.830 1,900 -0.04(-1.03%)
Apr 29, 2013 3.870 3.900 3.870 3.870 1,915 -0.02(-0.51%)
Apr 26, 2013 3.860 3.900 3.880 3.890 3,700 +0.01(+0.26%)
Apr 25, 2013 3.810 3.920 3.800 3.880 9,900 +0.02(+0.52%)
Apr 24, 2013 3.940 3.940 3.800 3.860 5,838 -0.04(-1.03%)
Apr 23, 2013 3.850 3.940 3.837 3.900 11,492 +0.03(+0.78%)
Apr 22, 2013 3.900 3.930 3.810 3.870 8,336 -0.03(-0.77%)
Apr 19, 2013 3.920 3.920 3.820 3.900 17,751 -0.03(-0.76%)
Apr 18, 2013 3.860 3.960 3.780 3.930 20,567 -0.16(-3.91%)
Apr 17, 2013 3.890 4.150 3.890 4.090 8,597 +0.08(+2.00%)
Apr 16, 2013 3.880 4.010 3.824 4.010 14,156 +0.08(+2.04%)
Apr 15, 2013 4.030 4.040 3.930 3.930 2,757 -0.07(-1.75%)
Apr 12, 2013 3.950 4.080 3.920 4.000 5,000 +0.07(+1.78%)
Apr 11, 2013 4.050 4.140 3.930 3.930 10,698 -0.12(-2.96%)
Apr 10, 2013 4.022 4.050 4.020 4.050 400 +0.06(+1.50%)
Apr 09, 2013 4.000 4.020 3.920 3.990 3,900 +0.04(+1.01%)
Apr 08, 2013 4.010 4.080 3.860 3.950 7,861 -0.06(-1.50%)
Apr 05, 2013 4.000 4.010 3.980 4.010 3,600 +0.01(+0.25%)
Apr 04, 2013 3.920 4.010 3.920 4.000 17,770 +0.00(+0.00%)
Apr 03, 2013 4.000 4.010 3.900 4.000 11,294 -0.05(-1.23%)
Apr 02, 2013 3.970 4.100 3.924 4.050 6,363 +0.05(+1.25%)
Mar 28, 2013 4.150 4.000 4.000 4.000 5,100 -0.11(-2.68%)
Mar 27, 2013 4.020 4.140 3.860 4.110 7,597 +0.01(+0.24%)
Mar 26, 2013 4.050 4.160 4.020 4.100 11,953 +0.05(+1.23%)
Mar 25, 2013 4.100 4.120 3.936 4.050 6,676 +0.04(+1.00%)
Mar 22, 2013 4.050 4.050 3.890 4.010 5,399 -0.01(-0.25%)
Mar 21, 2013 3.980 4.150 3.940 4.020 15,286 +0.04(+1.01%)
Mar 20, 2013 4.010 4.020 3.830 3.980 30,426 -0.05(-1.24%)
Mar 19, 2013 4.058 4.058 4.020 4.030 2,769 -0.07(-1.71%)
Mar 18, 2013 4.110 4.150 4.100 4.100 2,300 +0.05(+1.23%)
Mar 15, 2013 4.060 4.060 4.044 4.050 2,422 -0.05(-1.22%)
Mar 14, 2013 4.110 4.300 4.000 4.100 25,968 +0.00(+0.00%)
Mar 13, 2013 4.140 4.160 4.100 4.100 6,835 -0.04(-0.97%)
Mar 12, 2013 4.300 4.300 4.100 4.140 5,715 -0.24(-5.48%)
Mar 11, 2013 4.200 4.490 4.180 4.380 9,693 +0.21(+5.04%)
Mar 08, 2013 4.450 4.450 4.100 4.170 33,247 +0.05(+1.21%)
Mar 07, 2013 4.100 4.120 4.100 4.120 2,948 +0.02(+0.49%)
Mar 06, 2013 4.160 4.210 4.050 4.100 7,324 -0.05(-1.20%)
Mar 05, 2013 4.260 4.260 4.050 4.150 8,178 -0.16(-3.71%)
Mar 04, 2013 4.250 4.310 4.011 4.310 7,351 -0.03(-0.69%)
Mar 01, 2013 4.330 4.380 4.330 4.340 1,225 +0.07(+1.64%)
Feb 28, 2013 4.140 4.270 4.140 4.270 780 +0.14(+3.39%)
Feb 27, 2013 4.250 4.290 4.120 4.130 7,230 -0.13(-3.05%)
Feb 26, 2013 4.260 4.290 4.260 4.260 6,240 -0.04(-0.93%)
Feb 25, 2013 4.330 4.330 4.280 4.300 6,398 +0.00(+0.00%)
Feb 22, 2013 4.330 4.340 4.300 4.300 11,471 -0.04(-0.92%)
Feb 21, 2013 4.350 4.360 4.330 4.340 3,595 -0.04(-0.91%)
Feb 20, 2013 4.380 4.380 4.340 4.380 2,100 -0.02(-0.45%)
Feb 19, 2013 4.400 4.400 4.400 4.400 1,286 -0.03(-0.68%)
Feb 15, 2013 4.400 4.430 4.400 4.430 3,100 +0.03(+0.68%)
Feb 14, 2013 4.430 4.430 4.340 4.400 7,628 +0.00(+0.00%)
Feb 13, 2013 4.400 4.430 4.330 4.400 6,536 +0.00(+0.00%)
Feb 12, 2013 4.270 4.400 4.260 4.400 7,985 -0.08(-1.78%)
Feb 11, 2013 4.300 4.480 4.300 4.480 654 +0.09(+2.05%)
Feb 07, 2013 4.390 4.390 4.390 4.390 300 +0.15(+3.54%)
Feb 06, 2013 4.310 4.410 4.240 4.240 2,300 -0.21(-4.72%)
Feb 04, 2013 4.370 4.450 4.350 4.450 4,317 -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.