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 (%)
Aug 31, 2004 7.500 7.580 7.300 7.480 31,400 -0.02(-0.27%)
Aug 30, 2004 7.520 7.550 7.500 7.500 4,600 -0.03(-0.40%)
Aug 27, 2004 7.680 7.800 7.510 7.530 36,000 -0.24(-3.09%)
Aug 26, 2004 7.650 7.770 7.650 7.770 22,900 +0.07(+0.91%)
Aug 25, 2004 7.550 7.800 7.500 7.700 13,500 +0.10(+1.32%)
Aug 24, 2004 7.600 7.650 7.550 7.600 12,600 +0.02(+0.26%)
Aug 23, 2004 7.400 7.600 7.350 7.580 19,000 +0.24(+3.27%)
Aug 20, 2004 7.120 7.410 7.120 7.340 13,000 +0.24(+3.38%)
Aug 19, 2004 6.920 7.100 6.920 7.100 10,700 +0.19(+2.75%)
Aug 18, 2004 6.900 7.000 6.820 6.910 54,200 +0.01(+0.14%)
Aug 17, 2004 7.100 7.150 6.830 6.900 42,800 -0.17(-2.40%)
Aug 16, 2004 7.050 7.100 6.900 7.070 25,200 +0.05(+0.71%)
Aug 13, 2004 6.920 7.040 6.900 7.020 22,400 +0.10(+1.45%)
Aug 12, 2004 6.900 7.100 6.800 6.920 27,200 +0.02(+0.29%)
Aug 11, 2004 7.150 7.150 6.880 6.900 48,000 -0.25(-3.50%)
Aug 10, 2004 7.250 7.390 7.060 7.150 19,400 -0.13(-1.79%)
Aug 09, 2004 6.750 8.200 6.750 7.280 107,100 +0.53(+7.85%)
Aug 06, 2004 6.780 6.910 6.750 6.750 58,800 -0.15(-2.17%)
Aug 05, 2004 7.300 7.320 6.850 6.900 173,800 -0.35(-4.83%)
Aug 04, 2004 7.350 7.460 7.000 7.250 213,300 -0.10(-1.36%)
Aug 03, 2004 8.750 8.750 7.350 7.350 564,400 -1.45(-16.48%)
Aug 02, 2004 9.100 9.100 8.800 8.800 37,500 -0.34(-3.72%)
Jul 30, 2004 8.850 9.250 8.850 9.140 19,300 +0.31(+3.51%)
Jul 29, 2004 8.800 9.040 8.600 8.830 40,700 +0.03(+0.34%)
Jul 28, 2004 8.840 8.850 8.600 8.800 29,800 -0.05(-0.56%)
Jul 27, 2004 8.800 9.090 8.800 8.850 52,100 +0.10(+1.14%)
Jul 26, 2004 9.000 9.020 8.550 8.750 36,300 -0.25(-2.78%)
Jul 23, 2004 8.950 9.030 8.550 9.000 56,000 +0.00(+0.00%)
Jul 22, 2004 8.600 9.030 8.400 9.000 66,200 +0.40(+4.65%)
Jul 21, 2004 8.500 8.900 8.400 8.600 96,400 +0.10(+1.18%)
Jul 20, 2004 8.850 8.870 8.000 8.500 242,200 -0.35(-3.95%)
Jul 19, 2004 9.550 9.550 8.250 8.850 164,100 -0.63(-6.65%)
Jul 16, 2004 9.630 9.630 9.350 9.480 27,900 +0.00(+0.00%)
Jul 15, 2004 9.650 9.800 9.480 9.480 25,800 -0.07(-0.71%)
Jul 14, 2004 10.20 10.20 9.460 9.548 110,900 -0.55(-5.47%)
Jul 13, 2004 10.25 10.30 9.900 10.10 144,100 -0.08(-0.79%)
Jul 12, 2004 10.36 10.80 9.800 10.18 382,500 -0.07(-0.68%)
Jul 09, 2004 9.440 10.25 9.440 10.25 295,700 +0.91(+9.74%)
Jul 08, 2004 9.000 9.700 8.550 9.340 267,400 +0.35(+3.89%)
Jul 07, 2004 8.600 9.000 8.480 8.990 50,900 +0.33(+3.81%)
Jul 06, 2004 8.740 8.740 8.250 8.660 60,500 -0.08(-0.92%)
Jul 02, 2004 8.790 8.850 8.620 8.740 54,700 -0.05(-0.57%)
Jul 01, 2004 8.430 8.900 8.400 8.790 169,500 +0.36(+4.27%)
Jun 30, 2004 8.240 8.590 8.220 8.430 127,100 +0.19(+2.31%)
Jun 29, 2004 8.100 8.280 8.100 8.240 14,100 +0.04(+0.49%)
Jun 28, 2004 8.400 8.440 8.050 8.200 24,100 -0.07(-0.85%)
Jun 25, 2004 8.270 8.350 8.210 8.270 10,000 +0.08(+0.98%)
Jun 24, 2004 8.300 8.350 8.160 8.190 27,100 -0.16(-1.92%)
Jun 23, 2004 8.250 8.350 8.250 8.350 5,400 +0.00(+0.00%)
Jun 22, 2004 8.400 8.400 8.270 8.350 6,100 +0.00(+0.00%)
Jun 21, 2004 8.380 8.390 8.320 8.350 29,800 +0.05(+0.60%)
Jun 18, 2004 8.500 8.600 8.300 8.300 48,200 -0.10(-1.19%)
Jun 17, 2004 8.320 8.540 8.320 8.400 37,000 +0.06(+0.72%)
Jun 16, 2004 8.400 8.400 8.320 8.340 10,800 -0.01(-0.12%)
Jun 15, 2004 8.370 8.500 8.300 8.350 36,100 +0.01(+0.12%)
Jun 14, 2004 8.400 8.420 8.320 8.340 7,700 -0.08(-0.95%)
Jun 10, 2004 8.450 8.500 8.310 8.420 12,400 -0.05(-0.59%)
Jun 09, 2004 8.450 8.480 8.300 8.470 28,900 +0.10(+1.19%)
Jun 08, 2004 8.200 8.440 8.140 8.370 38,300 +0.14(+1.70%)
Jun 07, 2004 8.140 8.450 8.140 8.230 21,900 +0.13(+1.60%)
Jun 04, 2004 8.080 8.300 8.080 8.100 33,100 +0.01(+0.12%)
Jun 03, 2004 8.000 8.100 7.950 8.090 39,400 +0.05(+0.62%)
Jun 02, 2004 8.000 8.150 7.970 8.040 20,800 +0.09(+1.13%)
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.