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 (%)
Jun 30, 2015 3.189 3.190 3.150 3.150 1,794 -0.01(-0.32%)
Jun 29, 2015 3.170 3.190 3.138 3.160 6,180 -0.01(-0.25%)
Jun 26, 2015 3.170 3.170 3.160 3.168 602 -0.00(-0.12%)
Jun 25, 2015 3.160 3.190 3.150 3.172 2,920 +0.02(+0.69%)
Jun 24, 2015 3.150 3.150 3.150 3.150 200 -0.01(-0.32%)
Jun 23, 2015 3.146 3.160 3.146 3.160 300 +0.00(+0.00%)
Jun 22, 2015 3.190 3.190 3.150 3.160 701 -0.03(-0.94%)
Jun 19, 2015 3.090 3.190 3.090 3.190 1,931 +0.05(+1.59%)
Jun 18, 2015 3.150 3.150 3.140 3.140 423 +0.04(+1.29%)
Jun 17, 2015 3.090 3.100 3.078 3.100 1,987 +0.02(+0.65%)
Jun 16, 2015 3.064 3.064 3.060 3.080 3,532 -0.02(-0.65%)
Jun 15, 2015 3.070 3.100 3.070 3.100 901 -0.03(-0.96%)
Jun 12, 2015 3.090 3.150 3.074 3.130 2,068 +0.03(+0.97%)
Jun 11, 2015 3.120 3.131 3.100 3.100 3,837 -0.03(-0.96%)
Jun 10, 2015 3.130 3.130 3.120 3.130 905 +0.00(+0.00%)
Jun 09, 2015 3.120 3.130 3.120 3.130 1,009 +0.00(+0.00%)
Jun 08, 2015 3.110 3.180 3.110 3.130 1,004 +0.03(+0.97%)
Jun 05, 2015 3.066 3.100 3.066 3.100 1,457 +0.00(+0.00%)
Jun 04, 2015 3.080 3.100 3.070 3.100 1,520 +0.01(+0.32%)
Jun 03, 2015 3.070 3.090 3.070 3.090 637 +0.01(+0.32%)
Jun 02, 2015 3.040 3.080 2.980 3.080 3,000 +0.00(+0.00%)
Jun 01, 2015 3.050 3.090 3.050 3.080 1,035 -0.02(-0.65%)
May 29, 2015 3.070 3.100 3.050 3.100 2,232 +0.02(+0.65%)
May 28, 2015 3.058 3.080 3.020 3.080 1,712 +0.03(+0.98%)
May 27, 2015 3.020 3.120 3.020 3.050 1,730 -0.04(-1.29%)
May 26, 2015 3.120 3.150 2.950 3.090 19,126 -0.07(-2.22%)
May 22, 2015 3.060 3.160 3.160 3.160 2,700 +0.03(+0.96%)
May 21, 2015 3.050 3.130 3.050 3.130 1,353 +0.02(+0.64%)
May 20, 2015 3.050 3.110 3.050 3.110 726 +0.00(+0.00%)
May 19, 2015 3.050 3.130 3.050 3.110 3,855 -0.01(-0.32%)
May 18, 2015 3.030 3.130 3.020 3.120 2,429 +0.01(+0.32%)
May 15, 2015 3.060 3.150 3.020 3.110 4,311 +0.01(+0.32%)
May 14, 2015 3.080 3.180 3.030 3.100 57,914 -0.09(-2.82%)
May 13, 2015 3.180 3.190 3.170 3.190 3,800 +0.01(+0.35%)
May 12, 2015 3.160 3.179 3.050 3.179 1,200 -0.01(-0.34%)
May 11, 2015 3.190 3.190 3.190 3.190 200 +0.03(+0.95%)
May 08, 2015 2.988 3.180 2.981 3.160 8,450 -0.03(-0.94%)
May 07, 2015 3.170 3.190 3.170 3.190 1,500 -0.01(-0.31%)
May 06, 2015 3.160 3.210 3.110 3.200 1,406 -0.01(-0.31%)
May 05, 2015 3.200 3.210 3.190 3.210 2,100 +0.00(+0.00%)
May 04, 2015 3.210 3.210 3.200 3.210 2,466 +0.12(+3.82%)
May 01, 2015 2.980 3.200 2.980 3.092 3,740 +0.00(+0.06%)
Apr 30, 2015 3.090 3.220 2.930 3.090 15,972 -0.01(-0.32%)
Apr 29, 2015 3.070 3.100 3.000 3.100 7,215 -0.07(-2.21%)
Apr 28, 2015 3.160 3.170 3.060 3.170 11,964 -0.01(-0.31%)
Apr 27, 2015 3.200 3.200 3.070 3.180 26,197 -0.04(-1.24%)
Apr 24, 2015 3.144 3.220 3.144 3.220 6,014 +0.00(+0.00%)
Apr 23, 2015 3.220 3.220 3.100 3.220 8,392 -0.00(-0.07%)
Apr 22, 2015 3.210 3.250 3.160 3.222 3,470 +0.01(+0.38%)
Apr 21, 2015 3.210 3.210 3.100 3.210 6,100 +0.00(+0.00%)
Apr 20, 2015 3.210 3.210 3.100 3.210 12,576 +0.00(+0.00%)
Apr 17, 2015 3.210 3.210 3.110 3.210 10,619 +0.00(+0.00%)
Apr 16, 2015 3.200 3.320 3.130 3.210 35,414 +0.02(+0.60%)
Apr 15, 2015 3.130 3.200 3.130 3.191 1,354 -0.01(-0.28%)
Apr 14, 2015 3.160 3.200 3.100 3.200 5,925 +0.00(+0.00%)
Apr 13, 2015 3.200 3.210 3.180 3.200 11,120 -0.05(-1.54%)
Apr 10, 2015 3.190 3.250 3.050 3.250 11,150 +0.07(+2.20%)
Apr 09, 2015 3.180 3.190 3.050 3.180 14,996 -0.00(-0.09%)
Apr 08, 2015 3.180 3.190 3.100 3.183 21,024 -0.01(-0.22%)
Apr 07, 2015 3.190 3.190 2.980 3.190 22,351 +0.00(+0.00%)
Apr 06, 2015 3.180 3.190 3.170 3.190 5,417 +0.00(+0.00%)
Apr 02, 2015 3.190 3.190 3.190 3.190 15,200 +0.00(+0.00%)
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.