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, 2005 9.440 9.520 9.370 9.450 2,900 -0.04(-0.42%)
Aug 30, 2005 9.550 9.600 9.470 9.490 12,500 +0.12(+1.28%)
Aug 29, 2005 9.300 9.400 9.300 9.370 9,000 +0.04(+0.43%)
Aug 26, 2005 9.400 9.500 9.330 9.330 4,800 -0.03(-0.32%)
Aug 25, 2005 9.300 9.450 9.250 9.360 4,900 +0.13(+1.41%)
Aug 24, 2005 9.150 9.250 9.150 9.230 5,100 +0.00(+0.00%)
Aug 23, 2005 9.120 9.240 9.060 9.230 14,200 +0.23(+2.56%)
Aug 22, 2005 8.900 9.350 8.850 9.000 24,500 +0.09(+1.01%)
Aug 19, 2005 8.920 8.920 8.900 8.910 1,300 -0.01(-0.11%)
Aug 18, 2005 8.950 8.950 8.920 8.920 500 -0.07(-0.78%)
Aug 17, 2005 9.000 9.000 8.900 8.990 2,800 -0.01(-0.11%)
Aug 16, 2005 9.100 9.100 9.000 9.000 4,500 -0.05(-0.55%)
Aug 15, 2005 9.040 9.050 9.000 9.050 4,300 +0.04(+0.44%)
Aug 12, 2005 9.000 9.040 9.000 9.010 2,300 +0.03(+0.33%)
Aug 11, 2005 8.930 8.980 8.860 8.980 12,000 +0.06(+0.67%)
Aug 10, 2005 9.000 9.000 8.900 8.920 5,300 +0.01(+0.11%)
Aug 09, 2005 8.980 9.000 8.910 8.910 6,000 -0.01(-0.11%)
Aug 08, 2005 8.970 9.050 8.920 8.920 5,900 -0.05(-0.56%)
Aug 05, 2005 9.060 9.110 8.960 8.970 5,100 -0.19(-2.07%)
Aug 04, 2005 9.200 9.200 8.990 9.160 15,900 -0.09(-0.97%)
Aug 03, 2005 9.150 9.250 9.150 9.250 9,900 +0.05(+0.54%)
Aug 02, 2005 9.330 9.330 9.200 9.200 3,600 -0.13(-1.39%)
Aug 01, 2005 9.560 9.560 9.300 9.330 3,400 -0.19(-2.00%)
Jul 29, 2005 9.550 9.560 9.500 9.520 15,100 +0.02(+0.21%)
Jul 28, 2005 9.450 9.550 9.450 9.500 69,700 +0.10(+1.06%)
Jul 27, 2005 9.330 9.500 9.320 9.400 28,000 +0.18(+1.95%)
Jul 26, 2005 9.220 9.230 9.190 9.220 3,300 -0.03(-0.32%)
Jul 25, 2005 9.280 9.280 9.200 9.250 2,800 -0.06(-0.64%)
Jul 22, 2005 9.320 9.320 9.200 9.310 3,500 -0.01(-0.11%)
Jul 21, 2005 9.080 9.320 8.960 9.320 33,500 +0.12(+1.30%)
Jul 20, 2005 9.490 9.520 8.950 9.200 25,900 -0.26(-2.75%)
Jul 19, 2005 9.750 9.880 9.450 9.460 83,600 -0.02(-0.21%)
Jul 18, 2005 9.450 9.480 9.370 9.480 18,600 +0.03(+0.32%)
Jul 15, 2005 9.490 9.490 9.200 9.450 15,000 -0.03(-0.32%)
Jul 14, 2005 9.420 9.500 9.390 9.480 49,700 +0.06(+0.64%)
Jul 13, 2005 9.430 9.450 9.270 9.420 51,000 -0.06(-0.63%)
Jul 12, 2005 9.380 9.480 9.000 9.480 58,300 +0.05(+0.53%)
Jul 11, 2005 9.450 9.480 9.380 9.430 21,700 -0.02(-0.21%)
Jul 08, 2005 9.400 9.500 9.350 9.450 48,500 +0.00(+0.00%)
Jul 07, 2005 9.400 9.470 9.360 9.450 12,100 -0.14(-1.46%)
Jul 06, 2005 9.570 9.590 9.200 9.590 53,300 +0.04(+0.42%)
Jul 05, 2005 9.700 9.700 9.450 9.550 146,500 -0.25(-2.55%)
Jul 01, 2005 9.450 9.850 9.450 9.800 9,400 +0.31(+3.27%)
Jun 30, 2005 9.630 9.650 9.150 9.490 71,200 -0.14(-1.45%)
Jun 29, 2005 9.500 9.650 9.400 9.630 134,500 +0.03(+0.31%)
Jun 28, 2005 11.00 11.40 9.400 9.600 185,100 -1.15(-10.70%)
Jun 27, 2005 10.80 10.85 10.68 10.75 19,000 +0.02(+0.19%)
Jun 24, 2005 10.35 10.80 10.35 10.73 24,500 +0.01(+0.09%)
Jun 23, 2005 10.75 10.75 10.50 10.72 14,800 -0.03(-0.28%)
Jun 22, 2005 10.75 10.75 10.65 10.75 12,500 +0.00(+0.00%)
Jun 21, 2005 10.75 10.84 10.75 10.75 5,700 -0.04(-0.37%)
Jun 20, 2005 10.79 10.79 10.79 10.79 200 -0.01(-0.09%)
Jun 17, 2005 10.80 10.80 10.80 10.80 4,600 +0.05(+0.47%)
Jun 16, 2005 10.65 10.80 10.60 10.75 19,000 +0.05(+0.47%)
Jun 15, 2005 10.85 10.85 10.70 10.70 14,700 -0.15(-1.38%)
Jun 14, 2005 10.75 10.85 10.67 10.85 8,500 +0.00(+0.00%)
Jun 13, 2005 11.18 11.18 10.85 10.85 5,200 -0.33(-2.95%)
Jun 10, 2005 10.65 11.18 10.64 11.18 9,700 +0.48(+4.48%)
Jun 09, 2005 10.70 10.71 10.65 10.70 8,900 +0.08(+0.76%)
Jun 08, 2005 10.77 10.82 10.61 10.62 5,300 -0.13(-1.21%)
Jun 07, 2005 10.58 10.76 10.58 10.75 12,000 +0.19(+1.80%)
Jun 06, 2005 10.44 10.56 10.44 10.56 15,600 +0.12(+1.15%)
Jun 03, 2005 10.45 10.45 10.30 10.44 16,200 +0.00(+0.00%)
Jun 02, 2005 10.13 10.49 10.00 10.44 16,400 +0.34(+3.37%)
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.