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, 2012 4.350 4.371 4.320 4.350 7,620 +0.00(+0.00%)
Oct 26, 2012 4.300 4.350 4.350 4.350 700 +0.10(+2.35%)
Oct 25, 2012 4.250 4.250 4.250 4.250 100 -0.10(-2.30%)
Oct 24, 2012 4.250 4.380 4.250 4.350 11,316 +0.00(+0.00%)
Oct 23, 2012 4.250 4.350 4.250 4.350 2,544 +0.00(+0.00%)
Oct 19, 2012 4.380 4.380 4.340 4.350 1,090 +0.01(+0.23%)
Oct 18, 2012 4.250 4.340 4.250 4.340 3,100 -0.01(-0.23%)
Oct 17, 2012 4.330 4.380 4.300 4.350 4,300 +0.10(+2.35%)
Oct 16, 2012 4.250 4.340 4.246 4.250 7,916 +0.05(+1.19%)
Oct 15, 2012 4.150 4.230 4.150 4.200 6,291 +0.01(+0.24%)
Oct 12, 2012 4.170 4.200 4.160 4.190 5,000 +0.03(+0.72%)
Oct 11, 2012 4.150 4.160 4.150 4.160 600 +0.02(+0.49%)
Oct 10, 2012 4.100 4.140 4.070 4.140 47,161 +0.03(+0.73%)
Oct 09, 2012 4.130 4.130 4.100 4.110 9,250 +0.05(+1.23%)
Oct 08, 2012 4.090 4.090 4.050 4.060 9,850 -0.01(-0.25%)
Oct 05, 2012 4.390 4.390 4.000 4.070 186,507 -0.43(-9.56%)
Oct 04, 2012 4.510 4.537 4.402 4.500 1,044 -0.05(-1.10%)
Oct 03, 2012 4.490 4.550 4.340 4.550 2,244 +0.05(+1.11%)
Oct 02, 2012 4.470 4.500 4.350 4.500 2,000 +0.03(+0.67%)
Oct 01, 2012 4.460 4.470 4.460 4.470 400 +0.18(+4.20%)
Sep 28, 2012 4.140 4.290 4.120 4.290 8,339 +0.09(+2.15%)
Sep 27, 2012 4.280 4.280 4.160 4.200 2,347 -0.13(-3.00%)
Sep 26, 2012 4.320 4.330 4.320 4.330 400 +0.06(+1.45%)
Sep 25, 2012 4.540 4.560 4.200 4.268 7,200 -0.23(-5.16%)
Sep 24, 2012 4.370 4.550 4.370 4.500 2,755 +0.18(+4.17%)
Sep 21, 2012 4.320 4.370 4.320 4.320 3,235 -0.09(-2.04%)
Sep 20, 2012 4.450 4.450 4.400 4.410 400 +0.03(+0.68%)
Sep 19, 2012 4.380 4.380 4.380 4.380 100 -0.04(-0.90%)
Sep 18, 2012 4.420 4.420 4.420 4.420 400 -0.03(-0.67%)
Sep 14, 2012 4.420 4.450 4.450 4.450 8,900 -0.11(-2.41%)
Sep 13, 2012 4.590 4.590 4.560 4.560 800 -0.03(-0.65%)
Sep 12, 2012 4.590 4.590 4.590 4.590 306 +0.00(+0.00%)
Sep 11, 2012 4.510 4.590 4.510 4.590 619 +0.00(+0.00%)
Sep 10, 2012 4.580 4.600 4.500 4.590 6,124 +0.01(+0.22%)
Sep 07, 2012 4.620 4.620 4.530 4.580 1,844 -0.14(-2.97%)
Sep 06, 2012 4.430 4.720 4.420 4.720 700 +0.36(+8.26%)
Sep 05, 2012 4.520 4.544 4.360 4.360 3,455 -0.07(-1.58%)
Sep 04, 2012 4.620 4.620 4.430 4.430 768 -0.18(-3.90%)
Aug 31, 2012 4.620 4.620 4.590 4.610 617 +0.01(+0.22%)
Aug 30, 2012 4.600 4.630 4.510 4.600 2,968 +0.00(+0.00%)
Aug 29, 2012 4.280 4.600 4.280 4.600 1,600 +0.32(+7.36%)
Aug 27, 2012 4.285 4.285 4.285 4.285 200 +0.01(+0.34%)
Aug 24, 2012 4.250 4.270 4.160 4.270 1,567 -0.01(-0.23%)
Aug 23, 2012 4.280 4.300 4.220 4.280 1,491 +0.02(+0.47%)
Aug 22, 2012 4.250 4.260 4.160 4.260 2,089 -0.09(-2.07%)
Aug 21, 2012 4.070 4.350 4.010 4.350 5,690 +0.16(+3.82%)
Aug 20, 2012 4.190 4.190 4.190 4.190 828 -0.04(-0.97%)
Aug 17, 2012 4.230 4.231 4.200 4.231 2,900 +0.01(+0.26%)
Aug 16, 2012 4.260 4.260 4.210 4.220 2,097 -0.08(-1.86%)
Aug 15, 2012 4.290 4.300 4.240 4.300 397 +0.01(+0.23%)
Aug 14, 2012 4.280 4.290 4.190 4.290 700 +0.04(+0.94%)
Aug 13, 2012 4.280 4.330 4.242 4.250 7,700 -0.13(-2.97%)
Aug 10, 2012 4.260 4.380 4.260 4.380 217 +0.03(+0.69%)
Aug 09, 2012 4.400 4.400 4.000 4.350 4,100 -0.10(-2.25%)
Aug 08, 2012 4.470 4.482 4.450 4.450 3,979 -0.02(-0.45%)
Aug 06, 2012 4.360 4.470 4.470 4.470 3,100 +0.13(+3.00%)
Aug 03, 2012 4.480 4.480 4.290 4.340 5,562 -0.10(-2.25%)
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.