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, 2012 4.140 4.290 4.120 4.290 8,339 +0.09(+2.15%)
Sep 27, 2012 4.280 4.280 4.160 4.200 2,347 -0.13(-3.00%)
Sep 26, 2012 4.320 4.330 4.320 4.330 400 +0.06(+1.45%)
Sep 25, 2012 4.540 4.560 4.200 4.268 7,200 -0.23(-5.16%)
Sep 24, 2012 4.370 4.550 4.370 4.500 2,755 +0.18(+4.17%)
Sep 21, 2012 4.320 4.370 4.320 4.320 3,235 -0.09(-2.04%)
Sep 20, 2012 4.450 4.450 4.400 4.410 400 +0.03(+0.68%)
Sep 19, 2012 4.380 4.380 4.380 4.380 100 -0.04(-0.90%)
Sep 18, 2012 4.420 4.420 4.420 4.420 400 -0.03(-0.67%)
Sep 14, 2012 4.420 4.450 4.450 4.450 8,900 -0.11(-2.41%)
Sep 13, 2012 4.590 4.590 4.560 4.560 800 -0.03(-0.65%)
Sep 12, 2012 4.590 4.590 4.590 4.590 306 +0.00(+0.00%)
Sep 11, 2012 4.510 4.590 4.510 4.590 619 +0.00(+0.00%)
Sep 10, 2012 4.580 4.600 4.500 4.590 6,124 +0.01(+0.22%)
Sep 07, 2012 4.620 4.620 4.530 4.580 1,844 -0.14(-2.97%)
Sep 06, 2012 4.430 4.720 4.420 4.720 700 +0.36(+8.26%)
Sep 05, 2012 4.520 4.544 4.360 4.360 3,455 -0.07(-1.58%)
Sep 04, 2012 4.620 4.620 4.430 4.430 768 -0.18(-3.90%)
Aug 31, 2012 4.620 4.620 4.590 4.610 617 +0.01(+0.22%)
Aug 30, 2012 4.600 4.630 4.510 4.600 2,968 +0.00(+0.00%)
Aug 29, 2012 4.280 4.600 4.280 4.600 1,600 +0.32(+7.36%)
Aug 27, 2012 4.285 4.285 4.285 4.285 200 +0.01(+0.34%)
Aug 24, 2012 4.250 4.270 4.160 4.270 1,567 -0.01(-0.23%)
Aug 23, 2012 4.280 4.300 4.220 4.280 1,491 +0.02(+0.47%)
Aug 22, 2012 4.250 4.260 4.160 4.260 2,089 -0.09(-2.07%)
Aug 21, 2012 4.070 4.350 4.010 4.350 5,690 +0.16(+3.82%)
Aug 20, 2012 4.190 4.190 4.190 4.190 828 -0.04(-0.97%)
Aug 17, 2012 4.230 4.231 4.200 4.231 2,900 +0.01(+0.26%)
Aug 16, 2012 4.260 4.260 4.210 4.220 2,097 -0.08(-1.86%)
Aug 15, 2012 4.290 4.300 4.240 4.300 397 +0.01(+0.23%)
Aug 14, 2012 4.280 4.290 4.190 4.290 700 +0.04(+0.94%)
Aug 13, 2012 4.280 4.330 4.242 4.250 7,700 -0.13(-2.97%)
Aug 10, 2012 4.260 4.380 4.260 4.380 217 +0.03(+0.69%)
Aug 09, 2012 4.400 4.400 4.000 4.350 4,100 -0.10(-2.25%)
Aug 08, 2012 4.470 4.482 4.450 4.450 3,979 -0.02(-0.45%)
Aug 06, 2012 4.360 4.470 4.470 4.470 3,100 +0.13(+3.00%)
Aug 03, 2012 4.480 4.480 4.290 4.340 5,562 -0.10(-2.25%)
Aug 02, 2012 4.670 4.670 3.890 4.440 7,558 -0.31(-6.53%)
Jul 31, 2012 4.750 4.750 4.750 4.750 2,700 +0.00(+0.00%)
Jul 30, 2012 4.740 4.750 4.740 4.750 2,950 +0.02(+0.35%)
Jul 27, 2012 4.717 4.734 4.717 4.734 600 -0.02(-0.35%)
Jul 26, 2012 4.740 4.750 4.740 4.750 3,600 +0.05(+1.06%)
Jul 24, 2012 4.700 4.700 4.700 4.700 4,300 +0.00(+0.00%)
Jul 23, 2012 4.640 4.750 4.640 4.700 4,151 +0.02(+0.38%)
Jul 20, 2012 4.650 4.682 4.570 4.682 2,188 +0.08(+1.78%)
Jul 19, 2012 4.389 4.750 4.389 4.600 5,999 +0.14(+3.14%)
Jul 18, 2012 4.420 4.510 4.410 4.460 1,520 -0.05(-1.11%)
Jul 17, 2012 4.320 4.510 4.320 4.510 15,272 +0.22(+5.13%)
Jul 16, 2012 4.240 4.290 4.240 4.290 1,176 +0.00(+0.00%)
Jul 13, 2012 4.290 4.290 4.270 4.290 13,626 +0.05(+1.18%)
Jul 12, 2012 4.240 4.240 4.240 4.240 100 +0.01(+0.24%)
Jul 11, 2012 4.220 4.260 4.220 4.230 8,094 -0.04(-0.94%)
Jul 10, 2012 4.320 4.320 4.250 4.270 2,674 +0.02(+0.47%)
Jul 09, 2012 4.090 4.320 4.069 4.250 6,400 +0.19(+4.68%)
Jul 06, 2012 4.030 4.060 3.990 4.060 10,339 +0.09(+2.27%)
Jul 05, 2012 4.030 4.100 3.970 3.970 2,803 -0.13(-3.17%)
Jul 03, 2012 4.110 4.140 3.940 4.100 63,430 -0.10(-2.38%)
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.