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 (%)
Jan 30, 2004 8.090 8.100 7.950 8.100 9,900 +0.01(+0.12%)
Jan 29, 2004 8.300 8.300 7.800 8.090 42,100 -0.16(-1.94%)
Jan 28, 2004 8.400 8.410 8.200 8.250 7,400 -0.10(-1.20%)
Jan 27, 2004 8.500 8.570 8.350 8.350 9,600 -0.21(-2.45%)
Jan 26, 2004 8.650 8.650 8.370 8.560 37,900 -0.01(-0.12%)
Jan 23, 2004 8.500 8.570 8.400 8.570 28,100 +0.37(+4.51%)
Jan 22, 2004 8.550 8.550 8.200 8.200 18,900 -0.22(-2.61%)
Jan 21, 2004 8.750 8.750 8.350 8.420 14,500 -0.43(-4.86%)
Jan 20, 2004 8.950 9.000 8.670 8.850 22,900 +0.10(+1.14%)
Jan 16, 2004 8.600 8.750 8.550 8.750 12,700 +0.06(+0.69%)
Jan 15, 2004 8.200 8.690 8.200 8.690 13,600 +0.49(+5.98%)
Jan 14, 2004 8.400 8.450 8.150 8.200 29,600 -0.40(-4.65%)
Jan 13, 2004 8.550 8.650 7.950 8.600 51,200 +0.15(+1.78%)
Jan 12, 2004 8.550 8.650 8.450 8.450 10,700 +0.00(+0.00%)
Jan 09, 2004 8.150 8.650 8.100 8.450 17,500 +0.00(+0.00%)
Jan 08, 2004 8.370 8.370 8.350 8.450 7,400 +0.25(+3.05%)
Jan 07, 2004 8.700 8.700 8.260 8.200 30,100 -0.54(-6.18%)
Jan 06, 2004 9.100 9.100 8.740 8.740 20,200 -0.36(-3.96%)
Jan 05, 2004 9.300 9.350 9.080 9.100 61,000 +0.23(+2.59%)
Jan 02, 2004 8.450 9.000 8.400 8.870 69,500 +0.42(+4.97%)
Dec 31, 2003 8.100 8.450 8.060 8.450 40,000 +0.25(+3.05%)
Dec 30, 2003 7.920 8.200 7.920 8.200 30,000 +0.11(+1.36%)
Dec 29, 2003 8.100 8.230 7.900 8.090 16,000 +0.09(+1.12%)
Dec 26, 2003 7.910 8.100 7.900 8.000 11,300 +0.18(+2.30%)
Dec 24, 2003 8.050 8.050 7.820 7.820 4,600 -0.18(-2.25%)
Dec 23, 2003 8.100 8.100 7.860 8.000 3,300 -0.01(-0.12%)
Dec 22, 2003 8.000 8.150 8.000 8.010 4,600 +0.01(+0.12%)
Dec 19, 2003 8.000 8.000 7.850 8.000 9,600 +0.15(+1.91%)
Dec 18, 2003 7.800 7.910 7.800 7.850 54,900 +0.08(+1.03%)
Dec 17, 2003 7.500 7.770 7.400 7.770 36,600 +0.38(+5.14%)
Dec 16, 2003 7.170 7.350 7.170 7.390 9,600 +0.17(+2.35%)
Dec 15, 2003 7.350 7.350 7.220 7.220 8,500 -0.18(-2.43%)
Dec 12, 2003 7.350 7.450 7.350 7.400 4,500 +0.15(+2.07%)
Dec 11, 2003 7.190 7.400 7.180 7.250 5,100 -0.14(-1.89%)
Dec 10, 2003 7.350 7.420 7.350 7.390 1,600 +0.04(+0.54%)
Dec 09, 2003 7.000 7.350 7.000 7.350 10,200 +0.25(+3.52%)
Dec 08, 2003 7.500 7.500 7.070 7.100 8,400 -0.54(-7.07%)
Dec 05, 2003 7.700 7.700 7.510 7.640 3,900 -0.01(-0.13%)
Dec 04, 2003 7.720 7.740 7.610 7.650 26,300 -0.07(-0.91%)
Dec 03, 2003 7.610 7.720 7.510 7.720 16,900 +0.17(+2.25%)
Dec 02, 2003 7.510 7.510 7.510 7.550 30,100 +0.04(+0.53%)
Dec 01, 2003 7.390 7.510 7.390 7.510 7,100 +0.00(+0.00%)
Nov 28, 2003 7.510 7.510 7.510 7.510 0 +0.00(+0.00%)
Nov 26, 2003 7.510 7.510 7.510 7.510 2,700 +0.00(+0.00%)
Nov 25, 2003 7.150 7.790 7.150 7.510 56,000 +0.37(+5.18%)
Nov 24, 2003 7.100 7.140 7.000 7.140 6,500 +0.22(+3.18%)
Nov 21, 2003 7.100 7.110 7.100 6.920 4,200 -0.18(-2.54%)
Nov 20, 2003 7.020 7.020 7.020 7.100 25,700 +0.07(+1.00%)
Nov 19, 2003 7.020 7.110 7.020 7.030 5,200 -0.09(-1.26%)
Nov 18, 2003 7.290 7.300 7.160 7.120 10,500 -0.10(-1.39%)
Nov 17, 2003 7.260 7.260 7.220 7.220 2,400 +0.00(+0.00%)
Nov 14, 2003 7.190 7.400 7.190 7.220 13,800 +0.23(+3.29%)
Nov 13, 2003 7.140 7.140 7.050 6.990 5,000 -0.06(-0.85%)
Nov 12, 2003 7.050 7.210 7.020 7.050 4,500 -0.01(-0.14%)
Nov 11, 2003 7.190 7.190 7.060 7.060 3,500 -0.20(-2.75%)
Nov 10, 2003 7.370 7.370 7.200 7.260 7,400 -0.01(-0.14%)
Nov 07, 2003 7.450 7.450 7.200 7.270 10,700 -0.03(-0.41%)
Nov 06, 2003 7.300 7.460 7.170 7.300 18,700 +0.00(+0.00%)
Nov 05, 2003 7.360 7.480 7.300 7.300 2,700 -0.06(-0.82%)
Nov 04, 2003 7.360 7.360 7.360 7.360 8,530 -0.39(-5.03%)
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.