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 29, 2016 3.330 3.330 3.330 3.330 844 +0.01(+0.30%)
Apr 28, 2016 3.260 3.322 3.260 3.320 1,105 +0.01(+0.30%)
Apr 27, 2016 3.267 3.310 3.260 3.310 1,307 -0.02(-0.48%)
Apr 26, 2016 3.326 3.326 3.326 3.326 189 -0.00(-0.12%)
Apr 25, 2016 3.330 3.330 3.260 3.330 1,395 +0.04(+1.22%)
Apr 22, 2016 3.270 3.320 3.270 3.290 2,715 -0.03(-0.90%)
Apr 21, 2016 3.317 3.320 3.317 3.320 6,798 +0.00(+0.00%)
Apr 20, 2016 3.295 3.320 3.295 3.320 317 +0.02(+0.61%)
Apr 19, 2016 3.300 3.300 3.300 3.300 428 +0.04(+1.23%)
Apr 18, 2016 3.295 3.300 3.260 3.260 2,471 -0.03(-0.91%)
Apr 15, 2016 3.329 3.330 3.270 3.290 6,438 +0.02(+0.61%)
Apr 14, 2016 3.312 3.330 3.270 3.270 1,381 -0.02(-0.76%)
Apr 13, 2016 3.295 3.295 3.295 3.295 330 +0.01(+0.45%)
Apr 12, 2016 3.315 3.315 3.280 3.280 728 +0.01(+0.31%)
Apr 11, 2016 3.276 3.276 3.270 3.270 801 -0.01(-0.30%)
Apr 08, 2016 3.300 3.330 3.280 3.280 3,006 -0.02(-0.61%)
Apr 07, 2016 3.270 3.301 3.255 3.300 9,703 +0.02(+0.76%)
Apr 06, 2016 3.300 3.300 3.270 3.275 1,078 -0.06(-1.65%)
Apr 05, 2016 3.408 3.440 3.100 3.330 9,398 -0.11(-3.20%)
Apr 04, 2016 3.485 3.485 3.440 3.440 1,005 -0.05(-1.43%)
Apr 01, 2016 3.490 3.516 3.450 3.490 1,033 +0.00(+0.00%)
Mar 31, 2016 3.496 3.496 3.440 3.490 745 +0.04(+1.16%)
Mar 30, 2016 3.490 3.490 3.450 3.450 370 +0.00(+0.00%)
Mar 29, 2016 3.500 3.500 3.440 3.450 962 +0.00(+0.00%)
Mar 28, 2016 3.490 3.550 3.445 3.450 2,784 -0.10(-2.71%)
Mar 24, 2016 3.500 3.546 3.546 3.546 1,800 +0.11(+3.08%)
Mar 23, 2016 3.480 3.480 3.440 3.440 821 -0.04(-1.15%)
Mar 22, 2016 3.530 3.530 3.480 3.480 1,026 -0.02(-0.57%)
Mar 21, 2016 3.550 3.550 3.500 3.500 1,204 -0.05(-1.29%)
Mar 18, 2016 3.500 3.550 3.490 3.546 1,188 -0.00(-0.12%)
Mar 17, 2016 3.550 3.550 3.526 3.550 1,841 +0.01(+0.28%)
Mar 16, 2016 3.546 3.546 3.540 3.540 352 +0.04(+1.14%)
Mar 15, 2016 3.500 3.500 3.500 3.500 202 +0.02(+0.57%)
Mar 14, 2016 3.400 3.490 3.400 3.480 614 -0.01(-0.29%)
Mar 11, 2016 3.380 3.500 3.380 3.490 4,234 -0.04(-1.13%)
Mar 10, 2016 3.540 3.540 3.450 3.530 7,600 +0.01(+0.28%)
Mar 09, 2016 3.502 3.539 3.500 3.520 3,808 -0.01(-0.16%)
Mar 08, 2016 3.536 3.536 3.526 3.526 594 -0.00(-0.01%)
Mar 07, 2016 3.490 3.536 3.480 3.526 2,236 +0.06(+1.61%)
Mar 04, 2016 3.450 3.532 3.450 3.470 4,352 -0.03(-0.86%)
Mar 03, 2016 3.450 3.540 3.450 3.500 5,442 -0.01(-0.23%)
Mar 02, 2016 3.450 3.540 3.440 3.508 7,331 +0.06(+1.65%)
Mar 01, 2016 3.450 3.500 3.450 3.451 6,246 -0.05(-1.40%)
Feb 29, 2016 3.490 3.500 3.490 3.500 1,293 +0.00(+0.00%)
Feb 26, 2016 3.450 3.510 3.450 3.500 2,245 +0.01(+0.29%)
Feb 25, 2016 3.400 3.550 3.400 3.490 13,065 +0.11(+3.25%)
Feb 24, 2016 3.190 3.380 3.190 3.380 2,176 +0.19(+6.10%)
Feb 23, 2016 3.190 3.190 3.186 3.186 1,001 -0.00(-0.13%)
Feb 22, 2016 3.240 3.243 3.190 3.190 2,253 -0.06(-1.85%)
Feb 19, 2016 3.260 3.260 3.240 3.250 1,952 -0.01(-0.31%)
Feb 18, 2016 3.250 3.300 3.240 3.260 1,215 +0.01(+0.31%)
Feb 17, 2016 3.260 3.260 3.060 3.250 3,303 -0.01(-0.31%)
Feb 16, 2016 3.180 3.260 3.180 3.260 2,001 -0.09(-2.69%)
Feb 12, 2016 3.320 3.350 3.350 3.350 1,100 +0.04(+1.21%)
Feb 11, 2016 3.320 3.330 3.310 3.310 2,100 -0.07(-2.07%)
Feb 10, 2016 3.410 3.434 3.250 3.380 4,826 -0.11(-3.15%)
Feb 09, 2016 3.300 3.490 3.300 3.490 702 +0.05(+1.45%)
Feb 08, 2016 3.300 3.446 3.300 3.440 729 +0.04(+1.18%)
Feb 05, 2016 3.300 3.460 3.300 3.400 1,820 +0.03(+0.89%)
Feb 04, 2016 3.300 3.390 3.300 3.370 1,810 -0.02(-0.59%)
Feb 03, 2016 3.290 3.390 3.290 3.390 788 +0.09(+2.73%)
Feb 02, 2016 3.380 3.380 3.290 3.300 2,510 +0.01(+0.30%)
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.