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 27, 2009 2.640 2.700 2.550 2.700 0 +0.05(+1.89%)
Feb 26, 2009 2.700 2.800 2.650 2.650 9,746 +0.00(+0.00%)
Feb 25, 2009 2.740 2.750 2.550 2.650 53,782 -0.09(-3.28%)
Feb 24, 2009 2.750 2.800 2.690 2.740 21,808 -0.07(-2.49%)
Feb 23, 2009 2.900 2.900 2.770 2.810 2,500 -0.09(-3.10%)
Feb 20, 2009 2.890 2.940 2.850 2.900 0 -0.05(-1.69%)
Feb 19, 2009 2.990 3.000 2.891 2.950 7,200 -0.09(-2.96%)
Feb 18, 2009 2.950 3.040 2.910 3.040 3,801 -0.01(-0.33%)
Feb 17, 2009 3.030 3.100 2.950 3.050 1,800 +0.00(+0.00%)
Feb 13, 2009 3.043 3.050 2.940 3.050 0 +0.04(+1.33%)
Feb 12, 2009 2.963 3.050 2.910 3.010 2,832 +0.02(+0.67%)
Feb 11, 2009 3.050 3.050 2.950 2.990 7,700 -0.06(-1.97%)
Feb 10, 2009 3.140 3.150 2.950 3.050 6,900 +0.01(+0.33%)
Feb 09, 2009 2.980 3.441 2.930 3.040 7,651 +0.25(+8.96%)
Feb 06, 2009 2.760 2.854 2.760 2.790 0 +0.03(+1.09%)
Feb 05, 2009 2.850 2.960 2.750 2.760 82,107 -0.09(-3.16%)
Feb 04, 2009 3.010 3.050 2.800 2.850 36,904 -0.20(-6.56%)
Feb 03, 2009 3.240 3.240 3.000 3.050 22,650 -0.06(-1.93%)
Feb 02, 2009 3.040 3.110 3.020 3.110 9,625 +0.03(+0.97%)
Jan 30, 2009 3.190 3.190 3.060 3.080 0 -0.12(-3.75%)
Jan 29, 2009 3.270 3.310 3.154 3.200 20,246 +0.00(+0.00%)
Jan 28, 2009 3.250 3.290 3.140 3.200 21,311 -0.05(-1.54%)
Jan 27, 2009 3.300 3.500 3.250 3.250 38,390 +0.02(+0.63%)
Jan 26, 2009 3.370 3.450 3.200 3.230 25,650 -0.27(-7.62%)
Jan 23, 2009 3.620 3.640 3.450 3.496 0 -0.13(-3.69%)
Jan 22, 2009 4.000 4.040 3.510 3.630 92,239 -0.51(-12.32%)
Jan 21, 2009 4.091 4.150 4.090 4.140 4,392 +0.05(+1.15%)
Jan 20, 2009 4.130 4.150 4.090 4.093 29,180 -0.04(-0.90%)
Jan 16, 2009 4.160 4.190 4.060 4.130 0 +0.00(+0.00%)
Jan 15, 2009 4.100 4.190 3.700 4.130 7,751 -0.07(-1.67%)
Jan 14, 2009 4.050 4.230 4.040 4.200 18,200 +0.11(+2.69%)
Jan 13, 2009 4.140 4.150 3.920 4.090 32,500 -0.03(-0.73%)
Jan 12, 2009 4.150 4.200 4.000 4.120 58,600 -0.03(-0.72%)
Jan 09, 2009 4.050 4.240 4.050 4.150 110,035 +0.12(+2.98%)
Jan 08, 2009 4.060 4.150 3.980 4.030 6,649 +0.05(+1.22%)
Jan 07, 2009 4.190 4.200 3.820 3.981 47,800 -0.17(-4.06%)
Jan 06, 2009 4.200 4.210 4.100 4.150 20,100 +0.22(+5.60%)
Jan 05, 2009 3.900 3.950 3.750 3.930 13,236 +0.08(+2.08%)
Jan 02, 2009 3.550 3.850 3.510 3.850 0 +0.30(+8.45%)
Jan 01, 2009 3.550 3.670 3.520 3.550 0 +0.00(+0.00%)
Dec 31, 2008 3.550 3.670 3.520 3.550 15,176 +0.05(+1.43%)
Dec 30, 2008 3.500 3.560 3.460 3.500 16,095 -0.01(-0.28%)
Dec 29, 2008 3.520 3.600 3.510 3.510 4,247 -0.11(-3.09%)
Dec 26, 2008 3.740 3.740 3.500 3.622 0 +0.02(+0.61%)
Dec 24, 2008 3.650 3.650 3.600 3.600 500 +0.00(+0.00%)
Dec 23, 2008 3.530 3.650 3.530 3.600 6,665 +0.00(+0.00%)
Dec 22, 2008 3.550 3.700 3.550 3.600 8,135 +0.10(+2.86%)
Dec 19, 2008 3.600 3.643 3.500 3.500 6,900 -0.18(-4.92%)
Dec 18, 2008 3.650 3.681 3.550 3.681 3,976 +0.03(+0.85%)
Dec 17, 2008 3.550 3.650 3.550 3.650 13,758 +0.00(+0.00%)
Dec 16, 2008 3.530 3.650 3.500 3.650 11,237 +0.15(+4.29%)
Dec 15, 2008 3.500 3.530 3.450 3.500 7,200 +0.00(+0.00%)
Dec 12, 2008 3.467 3.500 3.350 3.500 0 +0.00(+0.00%)
Dec 11, 2008 3.550 3.550 3.500 3.500 3,145 -0.05(-1.41%)
Dec 10, 2008 3.450 3.950 3.450 3.550 16,755 +0.10(+2.90%)
Dec 09, 2008 3.410 3.450 3.300 3.450 14,619 -0.05(-1.43%)
Dec 08, 2008 3.110 3.510 3.110 3.500 5,100 -0.11(-3.05%)
Dec 05, 2008 3.400 3.610 3.400 3.610 0 +0.21(+6.18%)
Dec 04, 2008 3.380 3.400 3.380 3.400 553 -0.04(-1.16%)
Dec 03, 2008 3.400 3.490 3.320 3.440 5,875 +0.19(+5.85%)
Dec 02, 2008 3.640 3.650 3.010 3.250 86,931 -0.27(-7.67%)
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.