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 30, 2014 3.380 3.550 3.380 3.500 1,649 +0.00(+0.00%)
Sep 29, 2014 3.500 3.550 3.360 3.500 955 +0.04(+1.15%)
Sep 26, 2014 3.550 3.560 3.460 3.460 12,093 -0.09(-2.53%)
Sep 25, 2014 3.550 3.550 3.530 3.550 458 +0.15(+4.41%)
Sep 24, 2014 3.228 3.450 3.202 3.400 11,600 +0.08(+2.41%)
Sep 23, 2014 3.270 3.390 3.210 3.320 6,852 -0.11(-3.21%)
Sep 22, 2014 3.560 3.560 3.430 3.430 3,410 -0.06(-1.72%)
Sep 19, 2014 3.580 3.600 3.490 3.490 9,755 -0.06(-1.69%)
Sep 18, 2014 3.590 3.602 3.550 3.550 18,629 -0.04(-1.11%)
Sep 17, 2014 3.520 3.590 3.466 3.590 27,784 +0.13(+3.76%)
Sep 16, 2014 3.430 3.600 3.430 3.460 20,316 +0.02(+0.58%)
Sep 15, 2014 3.390 3.450 3.350 3.440 8,673 +0.09(+2.68%)
Sep 12, 2014 3.390 3.410 3.390 3.350 7,695 -0.04(-1.18%)
Sep 11, 2014 3.340 3.390 3.280 3.390 32,506 +0.05(+1.50%)
Sep 10, 2014 3.180 3.340 3.153 3.340 12,251 +0.12(+3.73%)
Sep 09, 2014 3.080 3.220 3.070 3.220 9,875 +0.14(+4.55%)
Sep 08, 2014 3.050 3.260 3.050 3.080 20,884 +0.04(+1.32%)
Sep 05, 2014 3.140 3.150 2.951 3.040 35,466 -0.13(-4.10%)
Sep 04, 2014 3.100 3.170 3.090 3.170 10,707 +0.07(+2.26%)
Sep 03, 2014 3.200 3.200 3.090 3.100 10,426 -0.08(-2.51%)
Sep 02, 2014 3.170 3.200 3.170 3.180 9,944 +0.09(+2.91%)
Aug 29, 2014 3.170 3.090 3.090 3.090 7,700 +0.04(+1.31%)
Aug 28, 2014 3.120 3.129 2.970 3.050 6,610 -0.05(-1.61%)
Aug 27, 2014 3.014 3.100 2.940 3.100 10,403 +0.18(+6.17%)
Aug 26, 2014 3.060 3.130 2.830 2.920 37,864 -0.13(-4.26%)
Aug 25, 2014 3.240 3.240 2.980 3.050 38,173 -0.08(-2.56%)
Aug 22, 2014 3.200 3.440 3.030 3.130 48,782 -0.16(-4.86%)
Aug 21, 2014 3.260 3.290 3.260 3.290 5,360 +0.09(+2.81%)
Aug 20, 2014 3.310 3.420 3.200 3.200 13,502 -0.22(-6.43%)
Aug 19, 2014 3.270 3.420 3.235 3.420 6,082 +0.07(+2.12%)
Aug 18, 2014 3.420 3.450 3.350 3.349 4,967 -0.10(-2.93%)
Aug 15, 2014 3.450 3.450 3.363 3.450 449 +0.00(+0.00%)
Aug 14, 2014 3.470 3.500 3.333 3.450 1,223 +0.04(+1.17%)
Aug 13, 2014 3.450 3.500 3.350 3.410 6,619 -0.07(-2.01%)
Aug 12, 2014 3.338 3.480 3.280 3.480 19,740 +0.19(+5.94%)
Aug 11, 2014 3.450 3.450 3.285 3.285 6,987 -0.21(-6.14%)
Aug 08, 2014 3.340 3.500 3.340 3.500 910 -0.02(-0.57%)
Aug 07, 2014 3.410 3.540 3.380 3.520 20,347 +0.11(+3.23%)
Aug 06, 2014 3.290 3.600 3.200 3.410 25,068 -0.08(-2.29%)
Aug 05, 2014 3.490 3.490 3.490 3.490 215 +0.06(+1.75%)
Aug 04, 2014 3.610 3.640 3.403 3.430 28,929 -0.09(-2.56%)
Aug 01, 2014 3.560 3.560 3.520 3.520 2,798 -0.10(-2.76%)
Jul 31, 2014 3.502 3.730 3.320 3.620 31,236 +0.04(+1.12%)
Jul 30, 2014 3.593 3.660 3.260 3.580 62,349 -0.15(-3.89%)
Jul 29, 2014 3.540 3.740 3.520 3.725 9,703 +0.12(+3.47%)
Jul 28, 2014 3.590 3.730 3.590 3.600 7,492 +0.04(+1.12%)
Jul 25, 2014 3.530 3.560 3.510 3.560 1,220 -0.08(-2.20%)
Jul 24, 2014 3.610 3.680 3.610 3.640 7,834 -0.06(-1.62%)
Jul 23, 2014 3.500 3.750 3.500 3.700 37,360 +0.01(+0.27%)
Jul 22, 2014 3.700 3.740 3.510 3.690 13,373 +0.04(+1.10%)
Jul 21, 2014 3.509 3.700 3.509 3.650 30,219 +0.07(+1.96%)
Jul 18, 2014 3.570 3.630 3.500 3.580 28,257 +0.02(+0.56%)
Jul 17, 2014 3.620 3.660 3.560 3.560 5,400 -0.02(-0.56%)
Jul 16, 2014 3.800 3.870 3.470 3.580 124,196 -0.35(-8.91%)
Jul 15, 2014 3.980 3.980 3.830 3.930 5,727 -0.05(-1.26%)
Jul 14, 2014 3.690 4.040 3.690 3.980 31,347 +0.31(+8.45%)
Jul 11, 2014 3.600 3.700 3.600 3.670 38,913 +0.11(+3.09%)
Jul 10, 2014 3.470 3.690 3.470 3.560 16,330 -0.04(-1.11%)
Jul 09, 2014 3.630 3.643 3.600 3.600 19,829 +0.00(+0.00%)
Jul 08, 2014 3.690 3.690 3.500 3.600 62,174 -0.03(-0.83%)
Jul 07, 2014 3.610 3.750 3.600 3.630 7,979 +0.07(+1.97%)
Jul 03, 2014 3.510 3.560 3.560 3.560 11,900 +0.00(+0.00%)
Jul 02, 2014 3.590 3.590 3.560 3.560 4,733 +0.09(+2.51%)
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.