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, 2013 4.140 4.270 4.140 4.270 780 +0.14(+3.39%)
Feb 27, 2013 4.250 4.290 4.120 4.130 7,230 -0.13(-3.05%)
Feb 26, 2013 4.260 4.290 4.260 4.260 6,240 -0.04(-0.93%)
Feb 25, 2013 4.330 4.330 4.280 4.300 6,398 +0.00(+0.00%)
Feb 22, 2013 4.330 4.340 4.300 4.300 11,471 -0.04(-0.92%)
Feb 21, 2013 4.350 4.360 4.330 4.340 3,595 -0.04(-0.91%)
Feb 20, 2013 4.380 4.380 4.340 4.380 2,100 -0.02(-0.45%)
Feb 19, 2013 4.400 4.400 4.400 4.400 1,286 -0.03(-0.68%)
Feb 15, 2013 4.400 4.430 4.400 4.430 3,100 +0.03(+0.68%)
Feb 14, 2013 4.430 4.430 4.340 4.400 7,628 +0.00(+0.00%)
Feb 13, 2013 4.400 4.430 4.330 4.400 6,536 +0.00(+0.00%)
Feb 12, 2013 4.270 4.400 4.260 4.400 7,985 -0.08(-1.78%)
Feb 11, 2013 4.300 4.480 4.300 4.480 654 +0.09(+2.05%)
Feb 07, 2013 4.390 4.390 4.390 4.390 300 +0.15(+3.54%)
Feb 06, 2013 4.310 4.410 4.240 4.240 2,300 -0.21(-4.72%)
Feb 04, 2013 4.370 4.450 4.350 4.450 4,317 -0.03(-0.67%)
Feb 01, 2013 4.620 4.660 4.450 4.480 4,445 -0.22(-4.68%)
Jan 31, 2013 4.340 4.800 4.340 4.700 10,084 +0.31(+7.06%)
Jan 30, 2013 4.390 4.390 4.390 4.390 216 -0.05(-1.13%)
Jan 29, 2013 4.400 4.490 4.280 4.440 5,433 +0.01(+0.23%)
Jan 28, 2013 4.510 4.510 4.430 4.430 2,665 -0.03(-0.67%)
Jan 25, 2013 4.400 4.460 4.380 4.460 1,200 -0.01(-0.22%)
Jan 24, 2013 4.460 4.480 4.460 4.470 809 -0.04(-0.89%)
Jan 23, 2013 4.420 4.520 4.420 4.510 2,611 +0.00(+0.00%)
Jan 22, 2013 4.400 4.510 4.400 4.510 3,257 +0.06(+1.35%)
Jan 18, 2013 4.380 4.510 4.380 4.450 3,100 -0.05(-1.11%)
Jan 17, 2013 4.420 4.500 4.380 4.500 8,053 +0.00(+0.00%)
Jan 16, 2013 4.450 4.500 4.430 4.500 4,528 +0.00(+0.00%)
Jan 14, 2013 4.500 4.500 4.500 4.500 0 -0.12(-2.60%)
Jan 11, 2013 4.650 4.650 4.590 4.620 1,200 -0.02(-0.43%)
Jan 10, 2013 4.580 4.640 4.420 4.640 2,521 +0.13(+2.88%)
Jan 09, 2013 4.700 4.700 4.460 4.510 5,424 -0.17(-3.63%)
Jan 08, 2013 4.462 4.680 4.462 4.680 1,025 -0.07(-1.47%)
Jan 07, 2013 4.450 4.780 4.450 4.750 8,102 +0.32(+7.22%)
Jan 04, 2013 4.370 4.430 4.370 4.430 1,206 -0.02(-0.45%)
Jan 03, 2013 4.400 4.460 4.320 4.450 2,500 +0.05(+1.14%)
Jan 02, 2013 4.410 4.470 4.400 4.400 2,124 -0.06(-1.35%)
Dec 31, 2012 4.330 4.460 4.250 4.460 4,375 +0.21(+4.94%)
Dec 28, 2012 4.400 4.410 4.250 4.250 4,300 -0.05(-1.16%)
Dec 27, 2012 4.310 4.400 4.250 4.300 7,900 -0.16(-3.59%)
Dec 26, 2012 4.310 4.470 4.300 4.460 9,712 +0.07(+1.59%)
Dec 24, 2012 4.260 4.500 4.240 4.390 11,219 +0.09(+2.09%)
Dec 21, 2012 4.190 4.300 4.170 4.300 6,737 +0.07(+1.66%)
Dec 20, 2012 4.200 4.230 4.100 4.230 5,778 +0.13(+3.17%)
Dec 19, 2012 4.020 4.130 3.930 4.100 8,290 +0.00(+0.00%)
Dec 18, 2012 4.140 4.200 4.100 4.100 6,997 -0.08(-1.91%)
Dec 17, 2012 4.110 4.180 3.960 4.180 4,275 -0.02(-0.48%)
Dec 14, 2012 4.200 4.230 4.140 4.200 11,486 +0.01(+0.24%)
Dec 13, 2012 4.230 4.230 4.190 4.190 700 -0.04(-0.95%)
Dec 12, 2012 4.180 4.230 4.150 4.230 1,180 +0.01(+0.24%)
Dec 11, 2012 4.290 4.299 4.050 4.220 4,775 -0.11(-2.54%)
Dec 07, 2012 4.310 4.330 4.330 4.330 1,900 -0.02(-0.46%)
Dec 06, 2012 4.300 4.400 4.250 4.350 978 +0.10(+2.35%)
Dec 05, 2012 4.200 4.400 4.200 4.250 4,204 -0.05(-1.16%)
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.