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 29, 2012 4.880 4.950 4.860 4.950 4,800 +0.07(+1.43%)
Feb 28, 2012 4.820 4.950 4.820 4.880 5,130 -0.01(-0.20%)
Feb 27, 2012 4.960 4.960 4.818 4.890 7,475 -0.06(-1.21%)
Feb 24, 2012 4.790 4.970 4.780 4.950 4,526 +0.11(+2.27%)
Feb 23, 2012 4.660 4.840 4.660 4.840 13,075 +0.08(+1.68%)
Feb 22, 2012 4.790 4.870 4.670 4.760 11,533 -0.04(-0.83%)
Feb 21, 2012 4.740 4.890 4.740 4.800 5,599 -0.08(-1.73%)
Feb 17, 2012 4.800 4.887 4.770 4.885 2,269 +0.03(+0.55%)
Feb 16, 2012 4.900 4.900 4.800 4.858 15,870 -0.14(-2.84%)
Feb 15, 2012 4.900 5.040 4.900 5.000 5,000 +0.02(+0.40%)
Feb 14, 2012 4.960 4.980 4.960 4.980 1,420 +0.06(+1.22%)
Feb 13, 2012 4.960 5.000 4.900 4.920 3,400 -0.05(-1.06%)
Feb 10, 2012 5.000 5.000 4.880 4.973 3,165 +0.01(+0.19%)
Feb 09, 2012 4.990 4.990 4.900 4.963 13,381 -0.03(-0.54%)
Feb 08, 2012 4.880 4.990 4.860 4.990 6,195 +0.09(+1.83%)
Feb 07, 2012 4.900 4.900 4.900 4.900 200 -0.03(-0.59%)
Feb 06, 2012 4.910 4.929 4.860 4.929 4,166 -0.07(-1.42%)
Feb 03, 2012 5.000 5.000 5.000 5.000 800 -0.09(-1.77%)
Feb 02, 2012 5.010 5.090 5.010 5.090 3,400 +0.09(+1.80%)
Feb 01, 2012 5.000 5.000 5.000 5.000 1,550 +0.00(+0.00%)
Jan 31, 2012 4.990 5.000 4.990 5.000 800 +0.05(+1.01%)
Jan 30, 2012 4.880 4.950 4.880 4.950 850 +0.07(+1.43%)
Jan 27, 2012 4.960 4.960 4.880 4.880 350 +0.03(+0.62%)
Jan 25, 2012 4.930 4.850 4.850 4.850 2,600 -0.15(-3.00%)
Jan 24, 2012 4.900 5.000 4.900 5.000 1,400 +0.07(+1.42%)
Jan 23, 2012 4.900 4.980 4.830 4.930 2,149 -0.05(-1.00%)
Jan 20, 2012 4.840 4.990 4.840 4.980 1,700 +0.21(+4.40%)
Jan 19, 2012 5.000 5.000 4.770 4.770 10,093 -0.23(-4.60%)
Jan 18, 2012 4.930 5.000 4.930 5.000 9,575 +0.12(+2.46%)
Jan 17, 2012 4.850 4.880 4.850 4.880 2,436 -0.11(-2.20%)
Jan 12, 2012 4.980 4.990 4.990 4.990 8,500 +0.01(+0.20%)
Jan 11, 2012 4.950 4.980 4.950 4.980 13,430 +0.13(+2.68%)
Jan 10, 2012 4.930 4.952 4.850 4.850 7,550 -0.05(-1.02%)
Jan 09, 2012 4.850 4.900 4.850 4.900 950 -0.05(-1.01%)
Jan 04, 2012 4.750 4.950 4.950 4.950 1,500 +0.20(+4.21%)
Dec 30, 2011 4.890 4.910 4.730 4.750 10,420 -0.06(-1.25%)
Dec 29, 2011 4.900 5.030 4.810 4.810 4,673 -0.12(-2.43%)
Dec 28, 2011 4.800 5.220 4.800 4.930 5,748 +0.17(+3.57%)
Dec 27, 2011 4.760 4.800 4.760 4.760 2,600 -0.09(-1.86%)
Dec 23, 2011 4.840 4.850 4.750 4.850 5,531 +0.13(+2.75%)
Dec 21, 2011 4.750 4.800 4.670 4.720 1,890 -0.13(-2.68%)
Dec 20, 2011 4.930 4.970 4.610 4.850 2,800 +0.06(+1.25%)
Dec 19, 2011 4.750 4.980 4.660 4.790 2,238 +0.03(+0.63%)
Dec 16, 2011 5.080 5.080 4.760 4.760 1,302 -0.03(-0.63%)
Dec 15, 2011 4.800 4.800 4.700 4.790 2,684 +0.00(+0.00%)
Dec 14, 2011 4.750 4.800 4.710 4.790 5,161 -0.02(-0.42%)
Dec 13, 2011 5.180 5.180 4.810 4.810 1,250 -0.04(-0.82%)
Dec 12, 2011 4.870 4.870 4.800 4.850 3,659 -0.16(-3.10%)
Dec 09, 2011 4.870 5.005 4.770 5.005 954 +0.09(+1.93%)
Dec 08, 2011 5.000 5.000 4.900 4.910 1,614 -0.12(-2.42%)
Dec 07, 2011 4.920 5.110 4.920 5.032 2,629 +0.02(+0.44%)
Dec 06, 2011 5.240 5.240 5.010 5.010 1,124 -0.02(-0.40%)
Dec 05, 2011 5.150 5.350 4.970 5.030 2,728 -0.04(-0.79%)
Dec 02, 2011 5.000 5.150 4.950 5.070 5,907 +0.07(+1.40%)
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.