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, 2010 5.190 5.250 5.160 5.250 21,642 +0.11(+2.14%)
Aug 30, 2010 5.180 5.390 5.140 5.140 5,949 -0.04(-0.77%)
Aug 27, 2010 5.180 5.180 5.120 5.180 406 +0.05(+0.97%)
Aug 26, 2010 5.180 5.190 5.130 5.130 800 -0.04(-0.77%)
Aug 25, 2010 5.070 5.170 5.070 5.170 2,061 +0.00(+0.04%)
Aug 24, 2010 5.100 5.168 5.080 5.168 3,392 -0.03(-0.62%)
Aug 23, 2010 5.150 5.200 5.150 5.200 3,037 +0.02(+0.39%)
Aug 20, 2010 5.100 5.355 5.080 5.180 8,940 +0.08(+1.57%)
Aug 19, 2010 5.290 5.320 5.100 5.100 8,889 -0.22(-4.14%)
Aug 18, 2010 5.250 5.350 5.171 5.320 2,342 -0.03(-0.56%)
Aug 17, 2010 5.310 5.410 5.060 5.350 32,041 +0.06(+1.13%)
Aug 16, 2010 5.310 5.490 5.290 5.290 9,941 -0.06(-1.12%)
Aug 13, 2010 5.310 5.370 5.290 5.350 13,502 +0.05(+0.94%)
Aug 12, 2010 5.480 5.480 5.270 5.300 16,976 -0.09(-1.67%)
Aug 11, 2010 5.450 5.495 5.383 5.390 8,317 -0.07(-1.28%)
Aug 10, 2010 5.440 5.611 5.440 5.460 30,500 -0.14(-2.50%)
Aug 09, 2010 5.580 5.650 5.480 5.600 23,955 +0.04(+0.72%)
Aug 06, 2010 5.560 5.600 5.410 5.560 4,000 +0.08(+1.46%)
Aug 05, 2010 5.430 5.510 5.400 5.480 20,202 +0.06(+1.11%)
Aug 04, 2010 5.400 5.420 5.400 5.420 800 +0.02(+0.37%)
Aug 03, 2010 5.400 5.420 5.400 5.400 2,010 -0.02(-0.37%)
Aug 02, 2010 5.500 5.500 5.310 5.420 9,500 +0.17(+3.24%)
Jul 30, 2010 5.250 5.300 5.230 5.250 8,066 +0.06(+1.16%)
Jul 29, 2010 5.240 5.240 5.150 5.190 5,555 +0.01(+0.19%)
Jul 28, 2010 5.220 5.350 5.150 5.180 4,340 -0.01(-0.19%)
Jul 27, 2010 5.110 5.190 5.109 5.190 10,004 +0.09(+1.76%)
Jul 26, 2010 5.050 5.100 5.010 5.100 15,410 -0.05(-0.97%)
Jul 23, 2010 5.060 5.150 5.060 5.150 1,980 -0.01(-0.19%)
Jul 22, 2010 5.050 5.400 5.000 5.160 17,625 +0.04(+0.78%)
Jul 21, 2010 5.170 5.270 5.000 5.120 49,808 -0.05(-0.97%)
Jul 20, 2010 5.070 5.170 5.000 5.170 21,479 +0.10(+1.97%)
Jul 19, 2010 5.300 5.300 5.020 5.070 9,688 -0.21(-3.98%)
Jul 16, 2010 5.280 5.356 5.150 5.280 13,253 -0.21(-3.83%)
Jul 15, 2010 5.460 5.530 5.290 5.490 35,814 -0.09(-1.61%)
Jul 14, 2010 5.440 5.600 5.440 5.580 9,570 +0.07(+1.34%)
Jul 13, 2010 5.370 5.559 5.370 5.506 2,221 +0.14(+2.53%)
Jul 12, 2010 5.320 5.370 5.270 5.370 4,717 +0.03(+0.47%)
Jul 09, 2010 5.345 5.345 5.290 5.345 1,100 +0.05(+1.04%)
Jul 08, 2010 5.250 5.330 5.250 5.290 17,778 +0.04(+0.76%)
Jul 07, 2010 5.250 5.290 5.230 5.250 2,700 +0.00(+0.00%)
Jul 06, 2010 5.350 5.370 5.235 5.250 22,415 -0.01(-0.19%)
Jul 02, 2010 5.260 5.370 5.256 5.260 5,383 -0.08(-1.50%)
Jul 01, 2010 5.430 5.430 5.270 5.340 4,420 -0.09(-1.66%)
Jun 30, 2010 5.450 5.450 5.350 5.430 5,400 -0.01(-0.19%)
Jun 29, 2010 5.410 5.450 5.350 5.440 18,650 -0.13(-2.33%)
Jun 25, 2010 5.570 5.650 5.500 5.570 10,200 +0.08(+1.46%)
Jun 24, 2010 5.480 5.530 5.430 5.490 14,094 -0.02(-0.36%)
Jun 23, 2010 5.470 5.510 5.450 5.510 4,148 +0.00(+0.00%)
Jun 22, 2010 5.580 5.580 5.460 5.510 2,300 -0.04(-0.72%)
Jun 21, 2010 5.579 5.590 5.520 5.550 10,518 +0.04(+0.73%)
Jun 18, 2010 5.510 5.600 5.510 5.510 3,504 -0.04(-0.72%)
Jun 17, 2010 5.450 5.550 5.450 5.550 2,604 +0.09(+1.65%)
Jun 16, 2010 5.462 5.480 5.450 5.460 1,248 -0.03(-0.62%)
Jun 15, 2010 5.518 5.530 5.460 5.494 6,890 -0.01(-0.11%)
Jun 14, 2010 5.450 5.530 5.450 5.500 10,751 +0.01(+0.18%)
Jun 11, 2010 5.450 5.540 5.440 5.490 8,000 -0.01(-0.18%)
Jun 10, 2010 5.540 5.570 5.370 5.500 17,461 -0.05(-0.90%)
Jun 09, 2010 5.800 5.800 5.540 5.550 4,689 -0.08(-1.42%)
Jun 08, 2010 5.680 5.780 5.540 5.630 8,710 +0.06(+1.08%)
Jun 07, 2010 5.550 5.580 5.500 5.570 9,315 -0.01(-0.18%)
Jun 04, 2010 5.580 5.720 5.520 5.580 10,711 -0.15(-2.62%)
Jun 03, 2010 5.800 5.800 5.710 5.730 26,400 -0.17(-2.88%)
Jun 02, 2010 5.530 5.990 5.530 5.900 18,991 +0.50(+9.26%)
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.