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 (%)
Jul 31, 2017 3.600 3.600 3.550 3.550 1,258 +0.04(+1.19%)
Jul 28, 2017 3.618 3.669 3.508 3.508 4,806 +0.06(+1.69%)
Jul 27, 2017 3.500 3.700 3.401 3.450 53,604 -0.15(-4.17%)
Jul 26, 2017 3.468 3.700 3.468 3.600 11,693 +0.15(+4.35%)
Jul 25, 2017 3.606 3.700 3.450 3.450 3,669 -0.25(-6.76%)
Jul 24, 2017 3.700 3.700 3.455 3.700 4,124 +0.00(+0.00%)
Jul 21, 2017 3.675 3.700 3.600 3.700 3,788 +0.05(+1.37%)
Jul 20, 2017 3.600 3.810 3.600 3.650 49,993 +0.10(+2.82%)
Jul 19, 2017 3.494 3.650 3.450 3.550 45,924 +0.10(+2.90%)
Jul 18, 2017 3.650 3.801 3.300 3.450 79,935 +0.30(+9.52%)
Jul 17, 2017 3.245 3.250 3.150 3.150 6,099 +0.05(+1.61%)
Jul 14, 2017 3.181 3.350 3.100 3.100 6,130 -0.15(-4.47%)
Jul 12, 2017 3.245 35 +0.05(+1.41%)
Jul 11, 2017 3.295 3.300 3.200 3.200 757 -0.05(-1.54%)
Jul 10, 2017 3.250 3.250 3.250 3.250 1,477 -0.05(-1.52%)
Jul 07, 2017 3.200 3.400 3.200 3.300 2,671 +0.00(+0.01%)
Jul 06, 2017 3.244 3.400 3.150 3.300 7,893 +0.05(+1.54%)
Jul 05, 2017 3.400 3.400 3.250 3.250 3,376 -0.15(-4.43%)
Jul 03, 2017 3.401 3.401 3.401 3.401 43 +0.00(+0.00%)
Jun 30, 2017 3.401 43 +0.10(+3.05%)
Jun 29, 2017 3.377 3.400 3.300 3.300 948 -0.11(-3.23%)
Jun 28, 2017 3.450 3.450 3.410 3.410 1,392 +0.03(+0.78%)
Jun 27, 2017 3.237 3.384 3.200 3.384 5,579 +0.18(+5.73%)
Jun 26, 2017 3.200 3.200 3.200 3.200 270 +0.00(+0.00%)
Jun 23, 2017 3.200 3.230 3.200 3.200 35,424 -0.05(-1.54%)
Jun 22, 2017 3.251 3.251 3.250 3.250 317 +0.00(+0.00%)
Jun 21, 2017 3.350 3.350 3.250 3.250 1,244 -0.05(-1.52%)
Jun 20, 2017 3.300 3.300 3.300 3.300 742 -0.00(-0.08%)
Jun 19, 2017 3.303 3.303 3.303 3.303 319 +0.05(+1.62%)
Jun 16, 2017 3.200 3.253 3.200 3.250 1,013 -0.10(-2.98%)
Jun 15, 2017 3.350 3.350 3.350 3.350 453 +0.10(+3.07%)
Jun 14, 2017 3.250 3.250 3.250 3.250 307 +0.00(+0.00%)
Jun 13, 2017 3.201 3.350 3.201 3.250 14,010 +0.00(+0.00%)
Jun 12, 2017 3.200 3.250 3.200 3.250 258 +0.10(+3.17%)
Jun 09, 2017 3.300 3.300 3.150 3.150 2,116 -0.05(-1.71%)
Jun 08, 2017 3.221 3.247 3.205 3.205 1,273 -0.05(-1.39%)
Jun 07, 2017 3.300 3.300 3.250 3.250 327 +0.00(+0.00%)
Jun 06, 2017 3.250 3.300 3.200 3.250 1,793 -0.04(-1.37%)
Jun 05, 2017 3.250 3.295 3.250 3.295 570 +0.04(+1.38%)
Jun 02, 2017 3.300 3.300 3.250 3.250 1,170 +0.00(+0.00%)
Jun 01, 2017 3.300 3.300 3.250 3.250 2,131 -0.05(-1.52%)
May 31, 2017 3.300 3.300 3.300 3.300 643 +0.01(+0.28%)
May 30, 2017 3.300 3.300 3.250 3.291 721 +0.09(+2.84%)
May 26, 2017 3.250 3.325 3.200 3.200 4,098 -0.12(-3.63%)
May 25, 2017 3.300 3.321 3.293 3.321 3,215 +0.03(+0.77%)
May 24, 2017 3.300 3.300 3.250 3.295 1,579 -0.00(-0.15%)
May 23, 2017 3.300 3.300 3.261 3.300 601 +0.05(+1.54%)
May 22, 2017 3.295 3.300 3.250 3.250 5,967 +0.00(+0.00%)
May 19, 2017 3.325 3.325 3.210 3.250 1,137 +0.00(+0.15%)
May 18, 2017 3.300 3.300 3.200 3.245 4,427 -0.05(-1.66%)
May 17, 2017 3.276 3.300 3.276 3.300 2,377 +0.00(+0.00%)
May 16, 2017 3.350 3.508 3.300 3.300 31,285 -0.00(-0.02%)
May 15, 2017 3.150 3.350 3.150 3.301 19,589 +0.05(+1.56%)
May 12, 2017 3.200 3.250 3.150 3.250 10,094 +0.08(+2.40%)
May 11, 2017 3.150 3.200 3.150 3.174 5,358 -0.03(-0.79%)
May 10, 2017 3.199 3.200 3.194 3.199 2,000 -0.00(-0.03%)
May 09, 2017 3.195 3.200 3.162 3.200 4,105 +0.00(+0.03%)
May 08, 2017 3.192 3.250 3.175 3.199 8,124 -0.00(-0.03%)
May 05, 2017 3.200 3.250 3.200 3.200 10,825 -0.05(-1.54%)
May 04, 2017 3.201 3.250 3.201 3.250 207 +0.05(+1.56%)
May 03, 2017 3.200 3.250 3.100 3.200 11,886 +0.00(+0.00%)
May 02, 2017 3.225 3.225 3.200 3.200 1,177 -0.05(-1.54%)
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.