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 31, 2012 4.990 5.000 4.990 5.000 800 +0.05(+1.01%)
Jan 30, 2012 4.880 4.950 4.880 4.950 850 +0.07(+1.43%)
Jan 27, 2012 4.960 4.960 4.880 4.880 350 +0.03(+0.62%)
Jan 25, 2012 4.930 4.850 4.850 4.850 2,600 -0.15(-3.00%)
Jan 24, 2012 4.900 5.000 4.900 5.000 1,400 +0.07(+1.42%)
Jan 23, 2012 4.900 4.980 4.830 4.930 2,149 -0.05(-1.00%)
Jan 20, 2012 4.840 4.990 4.840 4.980 1,700 +0.21(+4.40%)
Jan 19, 2012 5.000 5.000 4.770 4.770 10,093 -0.23(-4.60%)
Jan 18, 2012 4.930 5.000 4.930 5.000 9,575 +0.12(+2.46%)
Jan 17, 2012 4.850 4.880 4.850 4.880 2,436 -0.11(-2.20%)
Jan 12, 2012 4.980 4.990 4.990 4.990 8,500 +0.01(+0.20%)
Jan 11, 2012 4.950 4.980 4.950 4.980 13,430 +0.13(+2.68%)
Jan 10, 2012 4.930 4.952 4.850 4.850 7,550 -0.05(-1.02%)
Jan 09, 2012 4.850 4.900 4.850 4.900 950 -0.05(-1.01%)
Jan 04, 2012 4.750 4.950 4.950 4.950 1,500 +0.20(+4.21%)
Dec 30, 2011 4.890 4.910 4.730 4.750 10,420 -0.06(-1.25%)
Dec 29, 2011 4.900 5.030 4.810 4.810 4,673 -0.12(-2.43%)
Dec 28, 2011 4.800 5.220 4.800 4.930 5,748 +0.17(+3.57%)
Dec 27, 2011 4.760 4.800 4.760 4.760 2,600 -0.09(-1.86%)
Dec 23, 2011 4.840 4.850 4.750 4.850 5,531 +0.13(+2.75%)
Dec 21, 2011 4.750 4.800 4.670 4.720 1,890 -0.13(-2.68%)
Dec 20, 2011 4.930 4.970 4.610 4.850 2,800 +0.06(+1.25%)
Dec 19, 2011 4.750 4.980 4.660 4.790 2,238 +0.03(+0.63%)
Dec 16, 2011 5.080 5.080 4.760 4.760 1,302 -0.03(-0.63%)
Dec 15, 2011 4.800 4.800 4.700 4.790 2,684 +0.00(+0.00%)
Dec 14, 2011 4.750 4.800 4.710 4.790 5,161 -0.02(-0.42%)
Dec 13, 2011 5.180 5.180 4.810 4.810 1,250 -0.04(-0.82%)
Dec 12, 2011 4.870 4.870 4.800 4.850 3,659 -0.16(-3.10%)
Dec 09, 2011 4.870 5.005 4.770 5.005 954 +0.09(+1.93%)
Dec 08, 2011 5.000 5.000 4.900 4.910 1,614 -0.12(-2.42%)
Dec 07, 2011 4.920 5.110 4.920 5.032 2,629 +0.02(+0.44%)
Dec 06, 2011 5.240 5.240 5.010 5.010 1,124 -0.02(-0.40%)
Dec 05, 2011 5.150 5.350 4.970 5.030 2,728 -0.04(-0.79%)
Dec 02, 2011 5.000 5.150 4.950 5.070 5,907 +0.07(+1.40%)
Dec 01, 2011 5.100 5.200 4.850 5.000 5,750 -0.05(-0.99%)
Nov 30, 2011 5.000 5.120 4.970 5.050 17,135 +0.11(+2.23%)
Nov 29, 2011 4.940 4.940 4.880 4.940 4,341 +0.05(+1.02%)
Nov 28, 2011 4.670 5.000 4.670 4.890 14,898 +0.20(+4.26%)
Nov 25, 2011 4.690 4.690 4.690 4.690 100 -0.06(-1.26%)
Nov 23, 2011 4.760 4.770 4.560 4.750 5,300 -0.06(-1.25%)
Nov 22, 2011 4.750 4.810 4.750 4.810 5,869 +0.06(+1.26%)
Nov 21, 2011 4.800 4.800 4.750 4.750 1,100 -0.05(-1.04%)
Nov 18, 2011 4.698 4.800 4.698 4.800 15,463 +0.09(+1.91%)
Nov 17, 2011 4.700 4.710 4.700 4.710 300 -0.04(-0.84%)
Nov 16, 2011 4.750 4.750 4.750 4.750 1,550 +0.06(+1.28%)
Nov 15, 2011 4.760 4.850 4.520 4.690 13,778 -0.13(-2.70%)
Nov 14, 2011 4.730 4.910 4.730 4.820 600 +0.07(+1.47%)
Nov 11, 2011 4.750 4.750 4.580 4.750 11,601 +0.09(+1.93%)
Nov 10, 2011 4.680 4.760 4.660 4.660 1,100 -0.05(-1.06%)
Nov 09, 2011 4.850 4.850 4.650 4.710 1,365 -0.14(-2.89%)
Nov 08, 2011 4.690 4.930 4.690 4.850 1,170 +0.18(+3.85%)
Nov 07, 2011 4.700 4.750 4.660 4.670 14,620 -0.08(-1.64%)
Nov 04, 2011 4.690 4.790 4.680 4.748 11,788 +0.05(+1.02%)
Nov 03, 2011 4.850 4.860 4.670 4.700 20,076 -0.17(-3.49%)
Nov 02, 2011 4.860 4.870 4.860 4.870 600 +0.05(+1.04%)
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.