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 28, 2013 3.535 3.560 3.200 3.200 47,993 -0.36(-10.11%)
Jun 27, 2013 3.501 3.560 3.450 3.560 17,820 +0.06(+1.71%)
Jun 26, 2013 3.530 3.560 3.450 3.500 41,283 -0.07(-1.96%)
Jun 25, 2013 3.450 3.570 3.360 3.570 3,769 +0.02(+0.71%)
Jun 24, 2013 3.550 3.570 3.545 3.545 3,905 -0.04(-1.25%)
Jun 21, 2013 3.510 3.590 3.471 3.590 12,658 +0.01(+0.28%)
Jun 20, 2013 3.460 3.580 3.450 3.580 900 +0.03(+0.85%)
Jun 19, 2013 3.500 3.550 3.500 3.550 8,280 +0.01(+0.40%)
Jun 18, 2013 3.530 3.540 3.500 3.536 2,400 +0.04(+1.02%)
Jun 17, 2013 3.417 3.500 3.417 3.500 14,879 +0.05(+1.45%)
Jun 14, 2013 3.420 3.450 3.420 3.450 2,500 +0.03(+0.88%)
Jun 13, 2013 3.320 3.440 3.320 3.420 4,468 -0.01(-0.26%)
Jun 12, 2013 3.410 3.429 3.400 3.429 2,700 -0.02(-0.61%)
Jun 11, 2013 3.480 3.480 3.418 3.450 10,552 -0.02(-0.57%)
Jun 10, 2013 3.420 3.480 3.400 3.470 8,700 +0.07(+2.06%)
Jun 07, 2013 3.430 3.440 3.340 3.400 4,256 -0.08(-2.30%)
Jun 06, 2013 3.470 3.480 3.390 3.480 11,200 +0.04(+1.23%)
Jun 05, 2013 3.450 3.450 3.380 3.438 11,900 +0.03(+0.82%)
Jun 04, 2013 3.430 3.430 3.400 3.410 2,440 -0.01(-0.29%)
Jun 03, 2013 3.300 3.437 3.300 3.420 12,878 -0.01(-0.29%)
May 31, 2013 3.500 3.500 3.430 3.430 24,140 -0.06(-1.72%)
May 30, 2013 3.470 3.500 3.470 3.490 10,950 +0.04(+1.16%)
May 29, 2013 3.400 3.480 3.308 3.450 42,087 +0.08(+2.37%)
May 28, 2013 3.429 3.437 3.299 3.370 20,500 -0.07(-2.01%)
May 24, 2013 3.370 3.449 3.350 3.439 4,395 -0.00(-0.03%)
May 23, 2013 3.380 3.450 3.380 3.440 4,336 -0.06(-1.71%)
May 22, 2013 3.500 3.607 3.364 3.500 30,256 +0.00(+0.00%)
May 21, 2013 3.550 3.630 3.450 3.500 50,552 -0.05(-1.41%)
May 20, 2013 3.570 3.570 3.500 3.550 28,937 +0.05(+1.43%)
May 17, 2013 3.530 3.530 3.450 3.500 10,719 +0.01(+0.29%)
May 16, 2013 3.500 3.520 3.460 3.490 11,435 -0.03(-0.85%)
May 15, 2013 3.580 3.580 3.500 3.520 24,909 -0.10(-2.76%)
May 13, 2013 3.680 3.680 3.500 3.620 9,499 -0.13(-3.47%)
May 10, 2013 3.730 3.840 3.730 3.750 27,145 -0.05(-1.32%)
May 09, 2013 3.760 3.800 3.760 3.800 1,806 -0.01(-0.26%)
May 08, 2013 3.781 3.870 3.781 3.810 9,271 +0.01(+0.26%)
May 07, 2013 3.800 3.810 3.800 3.800 3,777 -0.01(-0.32%)
May 06, 2013 3.840 3.890 3.800 3.812 8,401 -0.08(-2.00%)
May 03, 2013 3.826 3.890 3.770 3.890 16,915 +0.01(+0.26%)
May 02, 2013 3.870 3.880 3.870 3.880 500 +0.09(+2.37%)
May 01, 2013 3.890 4.000 3.790 3.790 5,504 -0.04(-1.04%)
Apr 30, 2013 3.880 3.900 3.830 3.830 1,900 -0.04(-1.03%)
Apr 29, 2013 3.870 3.900 3.870 3.870 1,915 -0.02(-0.51%)
Apr 26, 2013 3.860 3.900 3.880 3.890 3,700 +0.01(+0.26%)
Apr 25, 2013 3.810 3.920 3.800 3.880 9,900 +0.02(+0.52%)
Apr 24, 2013 3.940 3.940 3.800 3.860 5,838 -0.04(-1.03%)
Apr 23, 2013 3.850 3.940 3.837 3.900 11,492 +0.03(+0.78%)
Apr 22, 2013 3.900 3.930 3.810 3.870 8,336 -0.03(-0.77%)
Apr 19, 2013 3.920 3.920 3.820 3.900 17,751 -0.03(-0.76%)
Apr 18, 2013 3.860 3.960 3.780 3.930 20,567 -0.16(-3.91%)
Apr 17, 2013 3.890 4.150 3.890 4.090 8,597 +0.08(+2.00%)
Apr 16, 2013 3.880 4.010 3.824 4.010 14,156 +0.08(+2.04%)
Apr 15, 2013 4.030 4.040 3.930 3.930 2,757 -0.07(-1.75%)
Apr 12, 2013 3.950 4.080 3.920 4.000 5,000 +0.07(+1.78%)
Apr 11, 2013 4.050 4.140 3.930 3.930 10,698 -0.12(-2.96%)
Apr 10, 2013 4.022 4.050 4.020 4.050 400 +0.06(+1.50%)
Apr 09, 2013 4.000 4.020 3.920 3.990 3,900 +0.04(+1.01%)
Apr 08, 2013 4.010 4.080 3.860 3.950 7,861 -0.06(-1.50%)
Apr 05, 2013 4.000 4.010 3.980 4.010 3,600 +0.01(+0.25%)
Apr 04, 2013 3.920 4.010 3.920 4.000 17,770 +0.00(+0.00%)
Apr 03, 2013 4.000 4.010 3.900 4.000 11,294 -0.05(-1.23%)
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.