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, 2015 3.090 3.220 2.930 3.090 15,972 -0.01(-0.32%)
Apr 29, 2015 3.070 3.100 3.000 3.100 7,215 -0.07(-2.21%)
Apr 28, 2015 3.160 3.170 3.060 3.170 11,964 -0.01(-0.31%)
Apr 27, 2015 3.200 3.200 3.070 3.180 26,197 -0.04(-1.24%)
Apr 24, 2015 3.144 3.220 3.144 3.220 6,014 +0.00(+0.00%)
Apr 23, 2015 3.220 3.220 3.100 3.220 8,392 -0.00(-0.07%)
Apr 22, 2015 3.210 3.250 3.160 3.222 3,470 +0.01(+0.38%)
Apr 21, 2015 3.210 3.210 3.100 3.210 6,100 +0.00(+0.00%)
Apr 20, 2015 3.210 3.210 3.100 3.210 12,576 +0.00(+0.00%)
Apr 17, 2015 3.210 3.210 3.110 3.210 10,619 +0.00(+0.00%)
Apr 16, 2015 3.200 3.320 3.130 3.210 35,414 +0.02(+0.60%)
Apr 15, 2015 3.130 3.200 3.130 3.191 1,354 -0.01(-0.28%)
Apr 14, 2015 3.160 3.200 3.100 3.200 5,925 +0.00(+0.00%)
Apr 13, 2015 3.200 3.210 3.180 3.200 11,120 -0.05(-1.54%)
Apr 10, 2015 3.190 3.250 3.050 3.250 11,150 +0.07(+2.20%)
Apr 09, 2015 3.180 3.190 3.050 3.180 14,996 -0.00(-0.09%)
Apr 08, 2015 3.180 3.190 3.100 3.183 21,024 -0.01(-0.22%)
Apr 07, 2015 3.190 3.190 2.980 3.190 22,351 +0.00(+0.00%)
Apr 06, 2015 3.180 3.190 3.170 3.190 5,417 +0.00(+0.00%)
Apr 02, 2015 3.190 3.190 3.190 3.190 15,200 +0.00(+0.00%)
Apr 01, 2015 3.180 3.190 3.180 3.190 5,784 +0.00(+0.00%)
Mar 31, 2015 3.180 3.190 3.160 3.190 38,507 +0.00(+0.00%)
Mar 30, 2015 3.200 3.200 3.180 3.190 17,828 -0.07(-2.15%)
Mar 27, 2015 3.260 3.260 3.260 3.260 1,404 -0.05(-1.51%)
Mar 26, 2015 3.310 3.310 3.212 3.310 989 +0.00(+0.00%)
Mar 25, 2015 3.310 3.320 3.220 3.310 5,670 +0.00(+0.00%)
Mar 24, 2015 3.310 3.310 3.310 3.310 379 +0.00(+0.00%)
Mar 23, 2015 3.227 3.310 3.227 3.310 1,444 +0.03(+0.91%)
Mar 20, 2015 3.320 3.320 3.280 3.280 7,412 -0.04(-1.20%)
Mar 19, 2015 3.320 3.320 3.293 3.320 2,061 +0.00(+0.00%)
Mar 18, 2015 3.290 3.320 3.290 3.320 1,213 +0.00(+0.00%)
Mar 17, 2015 3.290 3.320 3.290 3.320 802 +0.00(+0.00%)
Mar 16, 2015 3.300 3.320 3.300 3.320 312 +0.00(+0.00%)
Mar 13, 2015 3.320 3.320 3.320 3.320 200 +0.02(+0.61%)
Mar 12, 2015 3.300 3.300 3.290 3.300 3,001 +0.00(+0.00%)
Mar 11, 2015 3.310 3.320 3.300 3.300 2,175 -0.02(-0.60%)
Mar 10, 2015 3.290 3.320 3.290 3.320 1,555 +0.02(+0.61%)
Mar 09, 2015 3.250 3.300 3.250 3.300 2,712 +0.04(+1.23%)
Mar 06, 2015 3.270 3.270 3.260 3.260 1,000 +0.02(+0.74%)
Mar 05, 2015 3.190 3.236 3.190 3.236 8,709 +0.02(+0.50%)
Mar 04, 2015 3.290 3.320 3.190 3.220 20,693 -0.05(-1.53%)
Mar 03, 2015 3.320 3.450 3.190 3.270 34,795 -0.18(-5.22%)
Mar 02, 2015 3.430 3.450 3.430 3.450 200 -0.03(-0.86%)
Feb 27, 2015 3.480 3.490 3.480 3.480 1,006 -0.04(-1.00%)
Feb 26, 2015 3.500 3.515 3.500 3.515 1,208 +0.04(+1.01%)
Feb 25, 2015 3.480 3.480 3.480 3.480 649 -0.01(-0.28%)
Feb 24, 2015 3.490 3.490 3.490 3.490 272 +0.01(+0.29%)
Feb 23, 2015 3.480 3.480 3.480 3.480 448 -0.02(-0.57%)
Feb 20, 2015 3.500 3.500 3.301 3.500 1,946 +0.02(+0.57%)
Feb 19, 2015 3.499 3.500 3.480 3.480 1,200 -0.02(-0.46%)
Feb 18, 2015 3.496 3.496 3.496 3.496 233 +0.01(+0.17%)
Feb 17, 2015 3.497 3.497 3.490 3.490 300 +0.02(+0.58%)
Feb 13, 2015 3.440 3.470 3.470 3.470 5,600 +0.03(+0.87%)
Feb 12, 2015 3.440 3.441 3.440 3.440 883 -0.04(-1.15%)
Feb 11, 2015 3.390 3.490 3.380 3.480 4,673 +0.09(+2.65%)
Feb 10, 2015 3.280 3.390 3.280 3.390 970 +0.00(+0.00%)
Feb 09, 2015 3.282 3.400 3.280 3.390 1,335 +0.08(+2.42%)
Feb 06, 2015 3.330 3.499 3.300 3.310 10,204 +0.01(+0.30%)
Feb 05, 2015 3.450 3.450 3.300 3.300 5,200 -0.05(-1.49%)
Feb 04, 2015 3.310 3.500 3.284 3.350 1,007 -0.08(-2.32%)
Feb 03, 2015 3.500 3.500 3.320 3.429 590 -0.07(-2.01%)
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.