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 (%)
Dec 31, 2013 2.970 2.950 2.950 2.950 14,000 -0.05(-1.67%)
Dec 30, 2013 2.950 3.010 2.950 3.000 14,664 -0.01(-0.33%)
Dec 27, 2013 2.983 3.010 2.977 3.010 10,727 +0.01(+0.33%)
Dec 26, 2013 2.932 3.000 2.932 3.000 9,140 +0.00(+0.00%)
Dec 24, 2013 2.990 3.000 2.970 3.000 11,465 +0.02(+0.70%)
Dec 23, 2013 2.940 3.000 2.940 2.979 32,354 -0.01(-0.37%)
Dec 20, 2013 3.000 3.030 2.990 2.990 10,617 -0.03(-0.99%)
Dec 19, 2013 3.020 3.030 3.000 3.020 6,793 -0.02(-0.66%)
Dec 18, 2013 3.037 3.050 3.000 3.040 14,645 +0.03(+1.00%)
Dec 17, 2013 2.960 3.010 2.950 3.010 48,214 +0.03(+1.01%)
Dec 16, 2013 2.940 2.999 2.940 2.980 25,220 -0.01(-0.33%)
Dec 13, 2013 2.990 3.000 2.950 2.990 32,773 +0.05(+1.70%)
Dec 12, 2013 2.940 3.010 2.790 2.940 7,735 -0.06(-2.00%)
Dec 11, 2013 3.090 3.090 2.910 3.000 16,005 -0.05(-1.64%)
Dec 10, 2013 3.010 3.070 3.000 3.050 12,314 +0.05(+1.67%)
Dec 09, 2013 3.060 3.080 3.000 3.000 6,193 -0.10(-3.19%)
Dec 06, 2013 3.050 3.100 3.050 3.099 5,759 +0.01(+0.32%)
Dec 05, 2013 3.000 3.090 3.000 3.089 7,578 +0.03(+0.98%)
Dec 04, 2013 3.010 3.090 2.970 3.059 15,669 +0.03(+1.02%)
Dec 03, 2013 3.050 3.070 3.020 3.028 17,188 -0.02(-0.72%)
Dec 02, 2013 3.080 3.120 3.050 3.050 17,250 -0.10(-3.18%)
Nov 29, 2013 3.120 3.160 3.110 3.150 17,902 +0.04(+1.29%)
Nov 27, 2013 3.120 3.120 3.050 3.110 25,477 +0.00(+0.00%)
Nov 26, 2013 3.090 3.110 3.070 3.110 182,808 -0.01(-0.32%)
Nov 25, 2013 3.090 3.150 3.080 3.120 4,506 -0.01(-0.32%)
Nov 22, 2013 3.120 3.169 3.101 3.130 3,727 +0.02(+0.64%)
Nov 21, 2013 3.110 3.110 3.110 3.110 700 -0.01(-0.32%)
Nov 20, 2013 3.100 3.120 3.080 3.120 5,023 +0.00(+0.03%)
Nov 19, 2013 3.060 3.119 3.060 3.119 11,511 +0.02(+0.65%)
Nov 18, 2013 3.120 3.140 3.060 3.099 3,670 -0.01(-0.35%)
Nov 15, 2013 3.100 3.140 3.060 3.110 15,393 +0.00(+0.00%)
Nov 14, 2013 3.150 3.150 3.110 3.110 7,395 -0.03(-0.96%)
Nov 13, 2013 3.120 3.140 3.060 3.140 9,900 +0.02(+0.64%)
Nov 12, 2013 3.110 3.120 3.100 3.120 710 +0.01(+0.32%)
Nov 11, 2013 3.030 3.140 3.030 3.110 28,797 +0.01(+0.32%)
Nov 08, 2013 3.100 3.169 3.020 3.100 1,286 -0.03(-0.96%)
Nov 07, 2013 3.040 3.170 3.000 3.130 16,864 +0.01(+0.32%)
Nov 06, 2013 3.050 3.150 3.050 3.120 13,200 -0.02(-0.64%)
Nov 05, 2013 3.020 3.140 3.020 3.140 2,289 +0.04(+1.29%)
Nov 04, 2013 3.020 3.190 3.020 3.100 4,500 -0.04(-1.27%)
Nov 01, 2013 3.148 3.170 3.100 3.140 5,037 +0.04(+1.32%)
Oct 31, 2013 3.020 3.100 3.020 3.099 19,485 +0.06(+1.93%)
Oct 30, 2013 3.100 3.190 3.000 3.040 40,095 -0.06(-1.93%)
Oct 29, 2013 3.120 3.160 3.060 3.100 12,100 -0.05(-1.59%)
Oct 28, 2013 3.100 3.180 3.050 3.150 39,662 +0.00(+0.00%)
Oct 25, 2013 3.200 3.350 3.150 3.150 5,016 -0.06(-1.81%)
Oct 24, 2013 3.110 3.210 3.050 3.208 14,105 +0.04(+1.19%)
Oct 23, 2013 3.130 3.340 3.130 3.170 16,154 -0.13(-3.93%)
Oct 22, 2013 3.150 3.370 3.000 3.300 31,387 +0.15(+4.76%)
Oct 21, 2013 3.092 3.250 3.080 3.150 10,812 +0.02(+0.61%)
Oct 18, 2013 3.250 3.250 2.815 3.131 63,625 -0.32(-9.25%)
Oct 17, 2013 3.460 3.460 3.450 3.450 300 -0.02(-0.49%)
Oct 16, 2013 3.400 3.500 3.350 3.467 6,289 +0.01(+0.20%)
Oct 15, 2013 3.390 3.469 3.390 3.460 517 -0.01(-0.29%)
Oct 14, 2013 3.449 3.489 3.449 3.470 600 -0.02(-0.57%)
Oct 11, 2013 3.362 3.490 3.362 3.490 502 +0.00(+0.00%)
Oct 10, 2013 3.340 3.500 3.340 3.490 403 +0.09(+2.65%)
Oct 09, 2013 3.400 3.440 3.400 3.400 2,500 -0.09(-2.58%)
Oct 08, 2013 3.438 3.490 3.400 3.490 5,744 -0.01(-0.29%)
Oct 07, 2013 3.460 3.500 3.460 3.500 200 +0.06(+1.74%)
Oct 04, 2013 3.440 3.440 3.430 3.440 400 -0.06(-1.71%)
Oct 03, 2013 3.372 3.500 3.372 3.500 700 +0.06(+1.74%)
Oct 02, 2013 3.400 3.500 3.400 3.440 7,121 +0.01(+0.29%)
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.