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 (%)
Sep 28, 2007 9.350 9.470 9.350 9.460 3,400 +0.11(+1.18%)
Sep 27, 2007 9.250 9.400 9.200 9.350 3,200 +0.05(+0.54%)
Sep 26, 2007 9.500 9.600 9.300 9.300 2,700 -0.24(-2.52%)
Sep 25, 2007 9.570 9.570 9.470 9.540 2,100 -0.06(-0.63%)
Sep 24, 2007 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Sep 21, 2007 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Sep 20, 2007 9.530 9.620 9.530 9.600 3,200 +0.07(+0.73%)
Sep 19, 2007 9.650 9.650 9.480 9.530 5,500 -0.13(-1.35%)
Sep 18, 2007 9.600 9.670 9.600 9.660 10,700 +0.02(+0.21%)
Sep 17, 2007 9.850 9.850 9.640 9.640 2,800 -0.23(-2.33%)
Sep 14, 2007 9.950 9.990 9.750 9.870 5,400 -0.03(-0.30%)
Sep 13, 2007 9.840 9.900 9.840 9.900 1,600 +0.11(+1.12%)
Sep 12, 2007 9.980 9.980 9.510 9.790 6,300 -0.15(-1.51%)
Sep 11, 2007 9.850 10.05 9.850 9.940 10,500 +0.14(+1.43%)
Sep 10, 2007 9.750 9.810 9.650 9.800 9,900 +0.00(+0.00%)
Sep 07, 2007 9.740 9.810 9.740 9.800 3,900 +0.00(+0.00%)
Sep 06, 2007 9.840 9.870 9.770 9.800 3,700 -0.05(-0.51%)
Sep 05, 2007 9.930 9.930 9.680 9.850 11,600 -0.05(-0.51%)
Sep 04, 2007 9.850 9.940 9.850 9.900 2,400 +0.00(+0.00%)
Aug 31, 2007 9.950 9.950 9.900 9.900 3,600 -0.06(-0.60%)
Aug 30, 2007 9.980 10.00 9.930 9.960 1,200 -0.03(-0.30%)
Aug 29, 2007 9.910 10.00 9.910 9.990 2,400 +0.08(+0.81%)
Aug 28, 2007 9.980 9.990 9.910 9.910 4,900 -0.02(-0.20%)
Aug 27, 2007 9.880 9.980 9.850 9.930 3,900 +0.05(+0.51%)
Aug 24, 2007 9.830 9.900 9.820 9.880 1,700 +0.05(+0.51%)
Aug 23, 2007 9.810 9.860 9.770 9.830 8,000 +0.02(+0.20%)
Aug 22, 2007 9.850 9.910 9.720 9.810 10,700 -0.08(-0.81%)
Aug 21, 2007 9.770 9.890 9.770 9.890 3,600 +0.15(+1.54%)
Aug 20, 2007 9.720 9.860 9.650 9.740 6,300 -0.06(-0.61%)
Aug 17, 2007 9.900 9.960 9.750 9.800 10,800 -0.05(-0.51%)
Aug 16, 2007 9.850 9.900 9.700 9.850 12,500 +0.02(+0.20%)
Aug 15, 2007 9.770 9.830 9.760 9.830 6,300 +0.09(+0.92%)
Aug 14, 2007 9.560 9.750 9.550 9.740 7,100 +0.14(+1.46%)
Aug 13, 2007 9.380 9.600 9.300 9.600 17,300 +0.30(+3.23%)
Aug 10, 2007 9.250 9.330 9.000 9.300 52,100 -0.01(-0.11%)
Aug 09, 2007 9.550 9.600 9.250 9.310 21,700 -0.34(-3.52%)
Aug 08, 2007 9.620 9.710 9.560 9.650 19,400 +0.04(+0.42%)
Aug 07, 2007 9.450 9.710 9.420 9.610 60,800 +0.21(+2.23%)
Aug 06, 2007 9.500 9.500 9.370 9.400 10,700 -0.15(-1.57%)
Aug 03, 2007 9.850 9.960 9.550 9.550 61,200 -0.41(-4.12%)
Aug 02, 2007 9.980 10.00 9.900 9.960 14,700 +0.05(+0.50%)
Aug 01, 2007 9.900 9.950 9.800 9.910 48,900 -0.01(-0.10%)
Jul 31, 2007 10.00 10.00 9.920 9.920 20,700 -0.08(-0.80%)
Jul 30, 2007 10.10 10.15 9.970 10.00 7,400 -0.09(-0.89%)
Jul 27, 2007 10.20 10.22 10.09 10.09 5,700 -0.04(-0.39%)
Jul 26, 2007 10.50 10.50 10.09 10.13 516,300 -0.42(-3.98%)
Jul 25, 2007 10.47 10.60 10.45 10.55 3,500 +0.02(+0.19%)
Jul 24, 2007 10.43 10.59 10.41 10.53 10,500 +0.13(+1.25%)
Jul 23, 2007 10.30 10.46 10.30 10.40 5,600 +0.07(+0.68%)
Jul 20, 2007 10.30 10.35 10.20 10.33 88,400 -0.01(-0.10%)
Jul 19, 2007 10.16 10.45 10.16 10.34 14,700 +0.13(+1.27%)
Jul 18, 2007 10.10 10.53 10.10 10.21 20,200 +0.02(+0.20%)
Jul 17, 2007 10.22 10.22 10.00 10.19 20,800 +0.02(+0.20%)
Jul 16, 2007 9.960 10.19 9.950 10.17 61,800 +0.13(+1.29%)
Jul 13, 2007 9.900 10.04 9.900 10.04 44,800 +0.14(+1.41%)
Jul 12, 2007 9.640 9.910 9.630 9.900 58,100 +0.30(+3.13%)
Jul 11, 2007 9.600 9.650 9.530 9.600 18,100 -0.00(-0.00%)
Jul 10, 2007 9.290 9.600 9.290 9.600 11,500 +0.35(+3.78%)
Jul 09, 2007 9.100 9.300 9.100 9.250 20,800 +0.11(+1.20%)
Jul 06, 2007 8.950 9.140 8.950 9.140 14,400 +0.18(+2.01%)
Jul 05, 2007 9.010 9.100 8.960 8.960 5,800 -0.10(-1.10%)
Jul 03, 2007 9.050 9.060 9.000 9.060 1,900 -0.02(-0.22%)
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.