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 (%)
Feb 28, 2005 11.20 11.25 11.13 11.18 12,300 -0.10(-0.89%)
Feb 25, 2005 11.20 11.30 11.12 11.28 8,400 +0.03(+0.27%)
Feb 24, 2005 11.40 11.40 10.85 11.25 58,000 -0.20(-1.75%)
Feb 23, 2005 11.45 11.52 11.25 11.45 88,000 +0.10(+0.88%)
Feb 22, 2005 11.60 11.60 11.35 11.35 56,000 -0.25(-2.16%)
Feb 18, 2005 11.59 11.60 11.55 11.60 9,600 +0.05(+0.43%)
Feb 17, 2005 11.60 11.60 11.45 11.55 11,500 +0.00(+0.00%)
Feb 16, 2005 11.45 11.65 11.43 11.55 60,400 +0.05(+0.43%)
Feb 15, 2005 11.42 11.75 11.42 11.50 33,500 +0.00(+0.00%)
Feb 14, 2005 11.95 11.95 11.25 11.50 134,500 -0.50(-4.17%)
Feb 11, 2005 12.20 12.20 11.86 12.00 45,300 -0.20(-1.64%)
Feb 10, 2005 12.25 12.32 12.00 12.20 53,800 -0.10(-0.81%)
Feb 09, 2005 12.25 12.55 12.20 12.30 44,700 +0.00(+0.00%)
Feb 08, 2005 13.05 13.10 11.70 12.30 300,000 -0.80(-6.11%)
Feb 07, 2005 13.25 13.25 12.95 13.10 19,200 -0.14(-1.06%)
Feb 04, 2005 13.10 13.24 13.10 13.24 7,100 +0.09(+0.68%)
Feb 03, 2005 13.30 13.32 12.85 13.15 25,200 -0.14(-1.05%)
Feb 02, 2005 13.33 13.40 13.18 13.29 33,700 -0.04(-0.30%)
Feb 01, 2005 13.20 13.47 13.20 13.33 28,800 -0.11(-0.82%)
Jan 31, 2005 13.50 13.50 13.30 13.44 20,200 -0.03(-0.22%)
Jan 28, 2005 13.50 13.80 13.33 13.47 27,500 +0.01(+0.07%)
Jan 27, 2005 13.25 13.50 13.25 13.46 22,300 +0.11(+0.82%)
Jan 26, 2005 13.20 13.45 13.12 13.35 35,000 +0.17(+1.29%)
Jan 25, 2005 13.12 13.18 13.03 13.18 7,500 -0.04(-0.30%)
Jan 24, 2005 13.35 13.36 13.15 13.22 13,100 +0.07(+0.53%)
Jan 21, 2005 13.12 13.34 13.05 13.15 27,800 +0.15(+1.15%)
Jan 20, 2005 13.01 13.12 12.90 13.00 42,800 -0.01(-0.08%)
Jan 19, 2005 13.39 13.39 13.00 13.01 39,800 -0.38(-2.84%)
Jan 18, 2005 12.90 13.45 12.85 13.39 65,000 +0.60(+4.69%)
Jan 14, 2005 12.60 13.20 12.20 12.79 137,600 +0.71(+5.88%)
Jan 13, 2005 11.61 12.09 11.61 12.08 54,400 +0.49(+4.23%)
Jan 12, 2005 11.12 11.59 11.12 11.59 55,500 +0.45(+4.04%)
Jan 11, 2005 11.22 11.22 10.95 11.14 43,000 -0.02(-0.18%)
Jan 10, 2005 11.18 11.24 11.15 11.16 13,200 -0.09(-0.80%)
Jan 07, 2005 11.00 11.30 10.96 11.25 18,200 +0.25(+2.27%)
Jan 06, 2005 10.95 11.00 10.88 11.00 19,000 -0.06(-0.54%)
Jan 05, 2005 11.11 11.13 11.06 11.06 38,700 -0.05(-0.45%)
Jan 04, 2005 11.15 11.15 11.10 11.11 12,800 -0.04(-0.36%)
Jan 03, 2005 11.45 11.48 11.11 11.15 11,100 -0.29(-2.53%)
Dec 31, 2004 11.08 11.44 11.05 11.44 15,600 +0.30(+2.69%)
Dec 30, 2004 11.11 11.20 11.05 11.14 18,000 -0.01(-0.09%)
Dec 29, 2004 11.43 11.43 11.10 11.15 27,400 -0.32(-2.79%)
Dec 28, 2004 11.48 11.54 11.42 11.47 3,900 -0.04(-0.35%)
Dec 27, 2004 11.50 11.55 11.46 11.51 10,700 +0.04(+0.35%)
Dec 23, 2004 11.48 11.55 11.46 11.47 10,500 -0.08(-0.69%)
Dec 22, 2004 11.55 11.59 11.50 11.55 3,200 +0.04(+0.35%)
Dec 21, 2004 11.45 11.60 11.41 11.51 27,900 +0.11(+0.96%)
Dec 20, 2004 11.45 11.45 11.25 11.40 12,900 +0.00(+0.00%)
Dec 17, 2004 11.45 11.50 11.34 11.40 9,100 -0.01(-0.09%)
Dec 16, 2004 11.25 11.45 11.20 11.41 15,900 +0.21(+1.88%)
Dec 15, 2004 11.15 11.30 11.10 11.20 31,900 +0.01(+0.09%)
Dec 14, 2004 11.29 11.35 11.19 11.19 6,500 -0.10(-0.89%)
Dec 13, 2004 11.35 11.35 11.25 11.29 6,300 +0.02(+0.18%)
Dec 10, 2004 11.00 11.27 11.00 11.27 51,300 +0.17(+1.53%)
Dec 09, 2004 11.30 11.30 10.75 11.10 39,200 -0.14(-1.25%)
Dec 08, 2004 11.10 11.24 11.07 11.24 22,400 +0.21(+1.90%)
Dec 07, 2004 11.10 11.10 11.01 11.03 10,700 -0.08(-0.72%)
Dec 06, 2004 11.15 11.18 11.00 11.11 24,800 -0.09(-0.80%)
Dec 03, 2004 11.17 11.35 10.95 11.20 44,200 +0.03(+0.27%)
Dec 02, 2004 11.20 11.20 11.10 11.17 30,100 +0.02(+0.18%)
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.