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 (%)
Jun 30, 2009 3.090 3.160 3.090 3.160 5,408 +0.07(+2.27%)
Jun 29, 2009 2.810 3.090 2.810 3.090 5,144 +0.09(+3.00%)
Jun 26, 2009 3.000 3.000 3.000 3.000 100 +0.00(+0.00%)
Jun 25, 2009 3.010 3.010 2.983 3.000 42,150 +0.07(+2.39%)
Jun 24, 2009 2.970 3.000 2.900 2.930 7,810 +0.00(+0.00%)
Jun 23, 2009 2.910 2.960 2.900 2.930 1,700 -0.02(-0.68%)
Jun 22, 2009 2.850 2.950 2.850 2.950 4,013 +0.08(+2.79%)
Jun 19, 2009 2.800 2.870 2.800 2.870 3,340 +0.06(+2.14%)
Jun 18, 2009 2.740 2.820 2.740 2.810 11,158 -0.01(-0.35%)
Jun 17, 2009 2.950 2.950 2.750 2.820 16,069 -0.13(-4.41%)
Jun 16, 2009 3.040 3.040 2.900 2.950 7,767 -0.09(-2.96%)
Jun 15, 2009 3.050 3.050 3.040 3.040 1,795 +0.00(+0.11%)
Jun 12, 2009 3.020 3.050 2.980 3.037 10,190 +0.11(+3.65%)
Jun 11, 2009 2.950 2.970 2.780 2.930 13,346 -0.05(-1.68%)
Jun 10, 2009 3.040 3.040 2.980 2.980 5,707 -0.07(-2.24%)
Jun 09, 2009 3.040 3.050 3.040 3.048 1,510 +0.01(+0.27%)
Jun 08, 2009 3.010 3.090 2.910 3.040 4,850 +0.07(+2.36%)
Jun 05, 2009 3.050 3.050 2.950 2.970 27,195 -0.09(-2.94%)
Jun 04, 2009 3.050 3.070 3.030 3.060 4,800 +0.03(+0.99%)
Jun 03, 2009 3.120 3.120 3.000 3.030 952 +0.00(+0.00%)
Jun 02, 2009 3.100 3.100 3.030 3.030 12,353 -0.01(-0.33%)
Jun 01, 2009 3.050 3.050 3.030 3.040 8,900 -0.01(-0.33%)
May 29, 2009 3.050 3.200 3.050 3.050 24,400 +0.01(+0.33%)
May 28, 2009 3.040 3.040 3.030 3.040 2,600 +0.02(+0.66%)
May 27, 2009 3.350 3.350 3.020 3.020 6,384 -0.06(-1.95%)
May 26, 2009 3.010 3.150 3.010 3.080 4,101 +0.07(+2.33%)
May 22, 2009 2.980 3.010 2.980 3.010 1,315 -0.00(-0.14%)
May 21, 2009 3.140 3.140 2.930 3.014 6,292 -0.11(-3.63%)
May 20, 2009 3.052 3.127 3.052 3.127 1,898 +0.08(+2.54%)
May 19, 2009 3.000 3.320 3.000 3.050 30,820 +0.13(+4.45%)
May 18, 2009 2.950 2.950 2.890 2.920 4,300 -0.03(-1.02%)
May 15, 2009 3.000 3.000 2.950 2.950 1,800 -0.05(-1.67%)
May 14, 2009 2.980 3.000 2.980 3.000 600 +0.01(+0.33%)
May 13, 2009 3.090 3.090 2.990 2.990 12,950 -0.15(-4.78%)
May 12, 2009 3.110 3.400 3.110 3.140 7,058 +0.04(+1.29%)
May 11, 2009 3.070 3.200 3.060 3.100 3,300 -0.01(-0.32%)
May 08, 2009 3.160 3.205 3.100 3.110 2,363 +0.00(+0.00%)
May 07, 2009 3.070 3.150 3.030 3.110 10,100 +0.09(+2.98%)
May 06, 2009 3.060 3.070 3.020 3.020 5,702 -0.03(-0.98%)
May 05, 2009 3.020 3.050 3.020 3.050 3,650 +0.03(+0.99%)
May 04, 2009 3.040 3.040 3.020 3.020 3,800 -0.03(-0.98%)
May 01, 2009 2.940 3.050 2.940 3.050 7,714 +0.15(+5.17%)
Apr 30, 2009 2.980 2.985 2.900 2.900 3,825 -0.01(-0.46%)
Apr 29, 2009 2.830 2.980 2.800 2.913 2,291 +0.01(+0.47%)
Apr 28, 2009 3.000 3.000 2.800 2.900 31,502 -0.10(-3.34%)
Apr 27, 2009 2.970 3.200 2.970 3.000 6,375 -0.07(-2.28%)
Apr 24, 2009 3.050 3.250 3.050 3.070 1,800 +0.02(+0.66%)
Apr 23, 2009 2.990 3.050 2.970 3.050 1,500 +0.03(+0.99%)
Apr 22, 2009 3.050 3.050 3.000 3.020 13,635 -0.03(-0.98%)
Apr 21, 2009 3.037 3.100 3.030 3.050 4,000 -0.01(-0.33%)
Apr 20, 2009 3.050 3.100 3.044 3.060 5,734 +0.06(+2.00%)
Apr 17, 2009 3.000 3.000 2.980 3.000 719 +0.02(+0.67%)
Apr 16, 2009 3.000 3.010 2.980 2.980 2,900 -0.05(-1.65%)
Apr 15, 2009 3.030 3.080 2.970 3.030 8,750 +0.05(+1.68%)
Apr 14, 2009 3.050 3.050 2.980 2.980 3,759 -0.07(-2.30%)
Apr 13, 2009 3.150 3.150 3.050 3.050 7,000 +0.00(+0.00%)
Apr 09, 2009 3.084 3.150 2.970 3.050 7,400 +0.00(+0.00%)
Apr 08, 2009 2.950 3.050 2.910 3.050 9,400 +0.19(+6.64%)
Apr 07, 2009 2.890 2.890 2.810 2.860 2,100 -0.08(-2.72%)
Apr 06, 2009 3.100 3.100 2.890 2.940 3,300 +0.03(+1.03%)
Apr 03, 2009 2.946 2.950 2.890 2.910 1,171 -0.01(-0.34%)
Apr 02, 2009 2.940 2.940 2.900 2.920 4,300 -0.02(-0.68%)
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.