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, 2015 3.130 3.120 3.120 3.120 6,500 -0.02(-0.51%)
Dec 30, 2015 3.074 3.136 2.990 3.136 3,386 +0.03(+0.84%)
Dec 29, 2015 3.110 3.110 3.110 3.110 603 +0.02(+0.65%)
Dec 28, 2015 3.113 3.140 3.090 3.090 360 +0.02(+0.67%)
Dec 24, 2015 3.100 3.069 3.069 3.069 7,400 -0.03(-0.85%)
Dec 23, 2015 3.096 3.096 3.090 3.096 402 +0.01(+0.19%)
Dec 22, 2015 3.051 3.100 3.051 3.090 1,009 -0.01(-0.32%)
Dec 21, 2015 3.095 3.100 3.095 3.100 514 +0.03(+0.98%)
Dec 18, 2015 2.990 3.100 2.990 3.070 4,649 +0.00(+0.00%)
Dec 16, 2015 3.140 3.150 3.000 3.070 137 -0.07(-2.23%)
Dec 15, 2015 3.140 3.144 3.140 3.140 1,905 -0.01(-0.32%)
Dec 11, 2015 3.130 3.150 3.150 3.150 5,100 +0.15(+5.00%)
Dec 10, 2015 3.030 3.080 2.990 3.000 2,422 -0.08(-2.60%)
Dec 09, 2015 3.100 3.136 2.970 3.080 11,566 -0.11(-3.45%)
Dec 08, 2015 3.190 3.190 3.190 3.190 214 +0.09(+2.90%)
Dec 07, 2015 3.100 3.100 3.100 3.100 848 +0.02(+0.65%)
Dec 04, 2015 3.130 3.180 3.040 3.080 7,328 +0.02(+0.65%)
Dec 03, 2015 3.060 3.200 3.050 3.060 5,406 -0.10(-3.11%)
Dec 02, 2015 3.060 3.160 3.040 3.158 3,282 +0.00(+0.09%)
Dec 01, 2015 3.090 3.175 3.050 3.156 2,695 -0.03(-1.08%)
Nov 30, 2015 3.174 3.190 3.156 3.190 1,418 +0.10(+3.24%)
Nov 27, 2015 3.175 3.175 3.040 3.090 1,432 -0.06(-1.90%)
Nov 25, 2015 3.210 3.150 3.150 3.150 2,400 -0.06(-1.87%)
Nov 24, 2015 3.230 3.258 3.210 3.210 5,293 +0.00(+0.00%)
Nov 23, 2015 3.260 3.260 3.210 3.210 4,500 -0.02(-0.73%)
Nov 20, 2015 3.240 3.264 3.200 3.234 1,750 +0.03(+1.05%)
Nov 19, 2015 3.250 3.250 3.090 3.200 1,627 -0.04(-1.23%)
Nov 18, 2015 3.480 3.680 3.240 3.240 2,510 +0.00(+0.00%)
Nov 17, 2015 3.450 3.450 3.220 3.240 4,654 -0.06(-1.82%)
Nov 16, 2015 3.100 3.340 3.030 3.300 4,017 +0.10(+3.12%)
Nov 13, 2015 3.170 3.340 3.170 3.200 4,148 +0.05(+1.59%)
Nov 12, 2015 3.020 3.180 3.000 3.150 24,779 +0.13(+4.17%)
Nov 11, 2015 3.170 3.670 2.950 3.024 36,836 -0.10(-3.08%)
Nov 10, 2015 3.250 3.250 3.040 3.120 9,670 -0.13(-4.00%)
Nov 09, 2015 3.443 3.443 3.150 3.250 2,853 -0.10(-2.99%)
Nov 06, 2015 3.850 3.850 3.250 3.350 10,489 -0.48(-12.53%)
Nov 05, 2015 3.840 3.840 3.830 3.830 1,400 +0.03(+0.79%)
Nov 04, 2015 3.810 3.844 3.800 3.800 3,641 -0.01(-0.26%)
Nov 03, 2015 3.810 3.810 3.800 3.810 2,465 +0.01(+0.34%)
Nov 02, 2015 3.810 3.810 3.797 3.797 2,688 +0.01(+0.18%)
Oct 30, 2015 3.740 3.790 3.640 3.790 6,216 +0.19(+5.28%)
Oct 29, 2015 3.500 3.600 3.500 3.600 1,635 +0.04(+1.06%)
Oct 28, 2015 3.470 3.562 3.430 3.562 1,681 +0.09(+2.58%)
Oct 27, 2015 3.390 3.530 3.300 3.473 4,333 +0.08(+2.43%)
Oct 26, 2015 3.390 3.600 3.390 3.390 17,288 +0.06(+1.80%)
Oct 23, 2015 3.381 3.410 3.270 3.330 6,809 -0.03(-0.89%)
Oct 22, 2015 3.150 3.370 3.100 3.360 1,863 -0.01(-0.30%)
Oct 21, 2015 3.580 3.629 3.150 3.370 25,322 -0.11(-3.16%)
Oct 20, 2015 3.500 3.550 3.360 3.480 19,053 +0.03(+0.87%)
Oct 19, 2015 3.350 3.880 3.329 3.450 70,943 +0.10(+2.99%)
Oct 16, 2015 3.270 3.350 3.270 3.350 7,493 +0.10(+3.08%)
Oct 15, 2015 3.210 3.270 2.940 3.250 14,149 +0.08(+2.51%)
Oct 14, 2015 3.196 3.200 3.170 3.170 2,929 -0.03(-0.93%)
Oct 13, 2015 2.982 3.200 2.982 3.200 2,129 +0.01(+0.31%)
Oct 12, 2015 3.200 3.203 3.176 3.190 7,329 +0.00(+0.00%)
Oct 09, 2015 3.196 3.200 3.150 3.190 2,369 +0.01(+0.31%)
Oct 08, 2015 3.096 3.201 3.096 3.180 3,378 +0.10(+3.25%)
Oct 07, 2015 3.130 3.180 2.950 3.080 5,106 +0.13(+4.41%)
Oct 06, 2015 2.970 3.050 2.950 2.950 3,260 +0.06(+2.08%)
Oct 05, 2015 2.850 2.900 2.850 2.890 2,915 -0.01(-0.21%)
Oct 02, 2015 2.896 2.900 2.740 2.896 2,009 +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.