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 (%)
Oct 31, 2008 4.450 4.500 4.400 4.500 0 +0.05(+1.12%)
Oct 30, 2008 4.390 4.450 4.390 4.450 2,035 +0.00(+0.00%)
Oct 29, 2008 4.350 4.450 4.260 4.450 3,100 +0.00(+0.00%)
Oct 28, 2008 4.500 4.500 4.330 4.450 5,100 -0.09(-1.98%)
Oct 27, 2008 4.470 4.540 4.450 4.540 2,200 +0.07(+1.57%)
Oct 24, 2008 4.490 4.490 4.400 4.470 0 +0.02(+0.45%)
Oct 23, 2008 4.680 4.680 4.450 4.450 4,558 -0.14(-3.05%)
Oct 22, 2008 4.500 4.590 4.500 4.590 6,700 -0.06(-1.29%)
Oct 21, 2008 4.650 4.650 4.410 4.650 13,874 -0.02(-0.43%)
Oct 20, 2008 4.680 4.680 4.670 4.670 300 -0.02(-0.43%)
Oct 17, 2008 4.323 4.690 4.323 4.690 0 +0.37(+8.56%)
Oct 16, 2008 4.460 4.460 4.300 4.320 5,350 -0.18(-4.00%)
Oct 15, 2008 4.700 4.700 4.490 4.500 16,934 -0.20(-4.26%)
Oct 14, 2008 4.510 4.900 4.510 4.700 20,581 +0.10(+2.17%)
Oct 13, 2008 4.140 4.800 4.140 4.600 8,976 +0.38(+9.00%)
Oct 10, 2008 4.800 4.800 3.430 4.220 0 -0.63(-12.96%)
Oct 09, 2008 5.030 5.100 4.520 4.848 9,612 -0.25(-4.94%)
Oct 08, 2008 5.490 5.490 4.950 5.100 8,217 -0.05(-0.97%)
Oct 07, 2008 5.160 5.190 5.000 5.150 58,700 +0.00(+0.00%)
Oct 06, 2008 5.200 5.300 5.100 5.150 20,200 -0.15(-2.83%)
Oct 03, 2008 5.350 5.400 5.250 5.300 0 -0.05(-0.94%)
Oct 02, 2008 5.400 5.400 5.333 5.350 15,060 -0.04(-0.74%)
Oct 01, 2008 5.400 5.400 5.320 5.390 4,990 -0.02(-0.37%)
Sep 30, 2008 5.650 5.660 5.400 5.410 37,455 -0.24(-4.25%)
Sep 29, 2008 5.600 5.650 5.550 5.650 2,800 +0.00(+0.00%)
Sep 26, 2008 5.670 5.670 5.510 5.650 0 -0.07(-1.22%)
Sep 25, 2008 5.650 5.720 5.610 5.720 5,200 +0.00(+0.00%)
Sep 24, 2008 5.700 5.750 5.660 5.720 5,000 +0.02(+0.35%)
Sep 23, 2008 5.670 5.700 5.620 5.700 18,209 -0.07(-1.21%)
Sep 22, 2008 5.940 5.940 5.670 5.770 12,408 -0.23(-3.83%)
Sep 19, 2008 5.940 6.000 5.940 6.000 0 +0.05(+0.84%)
Sep 18, 2008 6.000 6.010 5.940 5.950 23,600 -0.05(-0.83%)
Sep 17, 2008 6.000 6.000 5.900 6.000 4,336 +0.00(+0.00%)
Sep 16, 2008 5.900 6.000 5.860 6.000 24,750 +0.13(+2.21%)
Sep 15, 2008 6.100 6.100 5.800 5.870 17,188 -0.18(-2.98%)
Sep 12, 2008 6.120 6.120 5.970 6.050 0 -0.07(-1.14%)
Sep 11, 2008 6.250 6.250 6.040 6.120 23,600 -0.13(-2.08%)
Sep 10, 2008 6.300 6.300 6.200 6.250 15,872 -0.06(-0.95%)
Sep 09, 2008 6.250 6.320 6.250 6.310 1,400 +0.03(+0.48%)
Sep 08, 2008 6.250 6.300 6.150 6.280 10,298 -0.02(-0.32%)
Sep 05, 2008 6.350 6.380 6.250 6.300 0 -0.08(-1.25%)
Sep 04, 2008 6.350 6.380 6.330 6.380 5,399 -0.02(-0.31%)
Sep 03, 2008 6.350 6.400 6.350 6.400 8,541 +0.00(+0.00%)
Sep 02, 2008 6.310 6.400 6.310 6.400 10,742 +0.05(+0.79%)
Aug 29, 2008 6.350 6.420 6.300 6.350 0 -0.03(-0.47%)
Aug 28, 2008 6.410 6.450 6.340 6.380 20,812 -0.12(-1.85%)
Aug 27, 2008 6.400 6.500 6.380 6.500 11,199 +0.10(+1.56%)
Aug 26, 2008 6.450 6.500 6.290 6.400 9,166 -0.05(-0.78%)
Aug 25, 2008 6.470 6.500 6.350 6.450 8,740 -0.08(-1.23%)
Aug 22, 2008 6.590 6.610 6.400 6.530 0 -0.15(-2.25%)
Aug 21, 2008 6.550 6.680 6.470 6.680 12,696 +0.13(+1.98%)
Aug 20, 2008 6.537 6.570 6.520 6.550 3,300 -0.02(-0.30%)
Aug 19, 2008 6.570 6.570 6.510 6.570 2,200 -0.01(-0.15%)
Aug 18, 2008 6.575 6.580 6.500 6.580 1,100 +0.00(+0.00%)
Aug 15, 2008 6.680 6.750 6.370 6.580 0 -0.17(-2.52%)
Aug 14, 2008 6.750 6.800 6.700 6.750 6,000 +0.00(+0.00%)
Aug 13, 2008 6.810 6.810 6.740 6.750 6,250 -0.05(-0.74%)
Aug 12, 2008 7.000 7.000 6.720 6.800 9,900 -0.20(-2.86%)
Aug 11, 2008 7.100 7.100 6.930 7.000 2,611 -0.15(-2.10%)
Aug 08, 2008 7.000 7.150 6.950 7.150 2,542 +0.20(+2.88%)
Aug 07, 2008 7.000 7.050 6.950 6.950 1,600 -0.10(-1.42%)
Aug 06, 2008 6.950 7.050 6.950 7.050 1,450 +0.05(+0.71%)
Aug 05, 2008 7.000 7.000 7.000 7.000 600 -0.04(-0.57%)
Aug 04, 2008 7.050 7.100 6.965 7.040 4,850 +0.00(+0.00%)
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.