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 (%)
May 31, 2016 3.260 3.320 3.260 3.320 1,126 +0.06(+1.84%)
May 27, 2016 3.260 3.260 3.260 3.260 1,500 -0.11(-3.12%)
May 26, 2016 3.260 3.365 3.260 3.365 816 +0.11(+3.22%)
May 25, 2016 3.294 3.300 3.260 3.260 2,012 -0.09(-2.55%)
May 24, 2016 3.295 3.345 3.260 3.345 7,155 +0.03(+0.76%)
May 23, 2016 3.337 3.337 3.320 3.320 305 -0.02(-0.60%)
May 20, 2016 3.280 3.380 3.280 3.340 598 -0.04(-1.04%)
May 19, 2016 3.283 3.375 3.267 3.375 5,882 +0.02(+0.57%)
May 18, 2016 3.350 3.356 3.329 3.356 302 +0.06(+1.70%)
May 17, 2016 3.395 3.410 3.300 3.300 919 -0.06(-1.79%)
May 16, 2016 3.336 3.382 3.336 3.360 678 +0.01(+0.30%)
May 13, 2016 3.360 3.360 3.350 3.350 598 +0.02(+0.60%)
May 12, 2016 3.360 3.360 3.330 3.330 402 +0.01(+0.25%)
May 11, 2016 3.350 3.350 3.322 3.322 484 +0.00(+0.05%)
May 10, 2016 3.350 3.350 3.320 3.320 401 +0.00(+0.00%)
May 09, 2016 3.325 3.330 3.320 3.320 900 -0.01(-0.30%)
May 06, 2016 3.326 3.330 3.326 3.330 291 +0.00(+0.15%)
May 05, 2016 3.325 3.325 3.325 3.325 117 -0.00(-0.15%)
May 04, 2016 3.326 3.330 3.326 3.330 201 +0.01(+0.30%)
May 03, 2016 3.315 3.320 3.312 3.320 403 +0.02(+0.61%)
May 02, 2016 3.330 3.330 3.300 3.300 1,440 -0.03(-0.90%)
Apr 29, 2016 3.330 3.330 3.330 3.330 844 +0.01(+0.30%)
Apr 28, 2016 3.260 3.322 3.260 3.320 1,105 +0.01(+0.30%)
Apr 27, 2016 3.267 3.310 3.260 3.310 1,307 -0.02(-0.48%)
Apr 26, 2016 3.326 3.326 3.326 3.326 189 -0.00(-0.12%)
Apr 25, 2016 3.330 3.330 3.260 3.330 1,395 +0.04(+1.22%)
Apr 22, 2016 3.270 3.320 3.270 3.290 2,715 -0.03(-0.90%)
Apr 21, 2016 3.317 3.320 3.317 3.320 6,798 +0.00(+0.00%)
Apr 20, 2016 3.295 3.320 3.295 3.320 317 +0.02(+0.61%)
Apr 19, 2016 3.300 3.300 3.300 3.300 428 +0.04(+1.23%)
Apr 18, 2016 3.295 3.300 3.260 3.260 2,471 -0.03(-0.91%)
Apr 15, 2016 3.329 3.330 3.270 3.290 6,438 +0.02(+0.61%)
Apr 14, 2016 3.312 3.330 3.270 3.270 1,381 -0.02(-0.76%)
Apr 13, 2016 3.295 3.295 3.295 3.295 330 +0.01(+0.45%)
Apr 12, 2016 3.315 3.315 3.280 3.280 728 +0.01(+0.31%)
Apr 11, 2016 3.276 3.276 3.270 3.270 801 -0.01(-0.30%)
Apr 08, 2016 3.300 3.330 3.280 3.280 3,006 -0.02(-0.61%)
Apr 07, 2016 3.270 3.301 3.255 3.300 9,703 +0.02(+0.76%)
Apr 06, 2016 3.300 3.300 3.270 3.275 1,078 -0.06(-1.65%)
Apr 05, 2016 3.408 3.440 3.100 3.330 9,398 -0.11(-3.20%)
Apr 04, 2016 3.485 3.485 3.440 3.440 1,005 -0.05(-1.43%)
Apr 01, 2016 3.490 3.516 3.450 3.490 1,033 +0.00(+0.00%)
Mar 31, 2016 3.496 3.496 3.440 3.490 745 +0.04(+1.16%)
Mar 30, 2016 3.490 3.490 3.450 3.450 370 +0.00(+0.00%)
Mar 29, 2016 3.500 3.500 3.440 3.450 962 +0.00(+0.00%)
Mar 28, 2016 3.490 3.550 3.445 3.450 2,784 -0.10(-2.71%)
Mar 24, 2016 3.500 3.546 3.546 3.546 1,800 +0.11(+3.08%)
Mar 23, 2016 3.480 3.480 3.440 3.440 821 -0.04(-1.15%)
Mar 22, 2016 3.530 3.530 3.480 3.480 1,026 -0.02(-0.57%)
Mar 21, 2016 3.550 3.550 3.500 3.500 1,204 -0.05(-1.29%)
Mar 18, 2016 3.500 3.550 3.490 3.546 1,188 -0.00(-0.12%)
Mar 17, 2016 3.550 3.550 3.526 3.550 1,841 +0.01(+0.28%)
Mar 16, 2016 3.546 3.546 3.540 3.540 352 +0.04(+1.14%)
Mar 15, 2016 3.500 3.500 3.500 3.500 202 +0.02(+0.57%)
Mar 14, 2016 3.400 3.490 3.400 3.480 614 -0.01(-0.29%)
Mar 11, 2016 3.380 3.500 3.380 3.490 4,234 -0.04(-1.13%)
Mar 10, 2016 3.540 3.540 3.450 3.530 7,600 +0.01(+0.28%)
Mar 09, 2016 3.502 3.539 3.500 3.520 3,808 -0.01(-0.16%)
Mar 08, 2016 3.536 3.536 3.526 3.526 594 -0.00(-0.01%)
Mar 07, 2016 3.490 3.536 3.480 3.526 2,236 +0.06(+1.61%)
Mar 04, 2016 3.450 3.532 3.450 3.470 4,352 -0.03(-0.86%)
Mar 03, 2016 3.450 3.540 3.450 3.500 5,442 -0.01(-0.23%)
Mar 02, 2016 3.450 3.540 3.440 3.508 7,331 +0.06(+1.65%)
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.