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 29, 2012 4.040 4.200 3.900 4.000 29,075 -0.02(-0.50%)
Jun 28, 2012 4.030 4.095 4.010 4.020 12,356 -0.03(-0.74%)
Jun 27, 2012 4.100 4.200 4.050 4.050 2,400 -0.01(-0.25%)
Jun 26, 2012 4.030 4.139 4.030 4.060 9,361 +0.01(+0.25%)
Jun 25, 2012 4.040 4.050 3.900 4.050 2,300 +0.01(+0.25%)
Jun 22, 2012 4.050 4.110 4.040 4.040 2,792 -0.02(-0.49%)
Jun 21, 2012 4.020 4.100 4.010 4.060 1,534 -0.04(-0.98%)
Jun 20, 2012 4.040 4.100 3.990 4.100 3,100 +0.10(+2.63%)
Jun 19, 2012 4.150 4.150 3.970 3.995 11,500 -0.09(-2.32%)
Jun 18, 2012 4.130 4.130 4.090 4.090 5,095 -0.11(-2.62%)
Jun 15, 2012 4.120 4.200 4.100 4.200 4,200 +0.00(+0.00%)
Jun 14, 2012 4.110 4.200 4.100 4.200 2,284 +0.06(+1.45%)
Jun 13, 2012 4.150 4.200 4.140 4.140 9,600 -0.06(-1.43%)
Jun 12, 2012 4.150 4.200 4.150 4.200 2,134 +0.02(+0.48%)
Jun 11, 2012 4.080 4.180 4.080 4.180 2,200 +0.03(+0.72%)
Jun 08, 2012 4.180 4.180 4.000 4.150 5,500 -0.05(-1.19%)
Jun 07, 2012 3.990 4.200 3.990 4.200 7,749 +0.19(+4.74%)
Jun 06, 2012 4.090 4.100 3.970 4.010 14,016 -0.04(-0.99%)
Jun 05, 2012 3.920 4.240 3.650 4.050 39,718 +0.10(+2.53%)
Jun 04, 2012 4.030 4.030 3.610 3.950 26,644 -0.07(-1.74%)
Jun 01, 2012 4.220 4.220 3.950 4.020 20,938 -0.17(-4.06%)
May 31, 2012 4.350 4.440 3.990 4.190 10,254 -0.21(-4.77%)
May 30, 2012 4.180 4.450 4.110 4.400 3,412 +0.20(+4.76%)
May 29, 2012 4.070 4.200 4.070 4.200 430 +0.14(+3.45%)
May 25, 2012 3.991 4.060 3.991 4.060 2,700 +0.06(+1.50%)
May 24, 2012 4.010 4.116 4.000 4.000 4,700 -0.07(-1.72%)
May 23, 2012 4.330 4.330 4.070 4.070 7,810 -0.26(-6.00%)
May 22, 2012 4.350 4.350 4.330 4.330 701 -0.06(-1.37%)
May 21, 2012 4.360 4.390 4.250 4.390 9,274 -0.01(-0.23%)
May 18, 2012 4.500 4.500 4.400 4.400 1,575 -0.10(-2.22%)
May 17, 2012 4.500 4.520 4.490 4.500 783 +0.00(+0.00%)
May 16, 2012 4.600 4.649 4.500 4.500 4,936 -0.15(-3.23%)
May 15, 2012 4.620 4.710 4.620 4.650 4,600 +0.05(+1.09%)
May 14, 2012 4.550 4.600 4.550 4.600 1,200 +0.10(+2.22%)
May 11, 2012 4.550 4.550 4.500 4.500 3,800 -0.04(-0.88%)
May 10, 2012 4.550 4.570 4.520 4.540 7,073 -0.06(-1.30%)
May 09, 2012 4.650 4.650 4.560 4.600 25,621 -0.03(-0.65%)
May 08, 2012 4.710 4.780 4.630 4.630 8,683 -0.13(-2.73%)
May 07, 2012 4.710 4.760 4.705 4.760 1,670 +0.02(+0.42%)
May 04, 2012 4.700 4.860 4.660 4.740 4,455 +0.01(+0.21%)
May 03, 2012 4.680 4.730 4.610 4.730 17,939 +0.09(+1.94%)
May 02, 2012 4.620 4.640 4.600 4.640 1,000 +0.00(+0.00%)
May 01, 2012 4.710 4.710 4.624 4.640 930 -0.04(-0.85%)
Apr 30, 2012 4.660 4.680 4.610 4.680 5,193 +0.05(+1.17%)
Apr 27, 2012 4.590 4.626 4.590 4.626 200 +0.04(+0.78%)
Apr 26, 2012 4.650 4.650 4.500 4.590 13,833 -0.10(-2.13%)
Apr 25, 2012 4.650 4.690 4.610 4.690 1,226 +0.00(+0.00%)
Apr 24, 2012 4.680 4.690 4.680 4.690 1,108 -0.03(-0.64%)
Apr 23, 2012 4.660 4.720 4.660 4.720 1,085 +0.02(+0.42%)
Apr 20, 2012 4.740 4.740 4.700 4.700 14,961 -0.00(-0.03%)
Apr 19, 2012 4.700 4.702 4.700 4.702 2,213 +0.00(+0.04%)
Apr 18, 2012 4.700 4.700 4.700 4.700 1,750 +0.00(+0.00%)
Apr 17, 2012 4.700 4.750 4.675 4.700 12,482 +0.00(+0.00%)
Apr 16, 2012 4.700 4.700 4.695 4.700 5,805 +0.00(+0.00%)
Apr 13, 2012 4.700 4.750 4.700 4.700 5,200 -0.05(-1.05%)
Apr 12, 2012 4.620 4.750 4.620 4.750 3,527 +0.05(+1.06%)
Apr 11, 2012 4.650 4.700 4.650 4.700 1,615 +0.13(+2.84%)
Apr 10, 2012 4.610 4.610 4.550 4.570 3,809 -0.04(-0.87%)
Apr 09, 2012 4.610 4.610 4.610 4.610 701 -0.01(-0.21%)
Apr 05, 2012 4.620 4.620 4.620 4.620 400 +0.02(+0.43%)
Apr 04, 2012 4.650 4.650 4.550 4.600 8,621 -0.05(-1.08%)
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.