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, 2005 9.850 10.10 9.850 10.05 14,600 +0.18(+1.82%)
May 27, 2005 10.02 10.02 9.800 9.870 6,800 -0.17(-1.69%)
May 26, 2005 10.01 10.04 10.00 10.04 2,000 +0.05(+0.50%)
May 25, 2005 10.00 10.00 9.960 9.990 1,800 -0.02(-0.20%)
May 24, 2005 10.00 10.08 9.970 10.01 19,600 +0.01(+0.10%)
May 23, 2005 10.03 10.05 10.00 10.00 20,100 -0.05(-0.50%)
May 20, 2005 10.05 10.08 10.05 10.05 3,900 +0.00(+0.00%)
May 19, 2005 10.12 10.12 10.00 10.05 15,300 +0.01(+0.10%)
May 18, 2005 9.900 10.04 9.900 10.04 7,200 +0.11(+1.11%)
May 17, 2005 9.800 9.932 9.800 9.930 13,800 +0.12(+1.22%)
May 16, 2005 9.790 9.830 9.750 9.810 28,600 +0.01(+0.10%)
May 13, 2005 9.750 9.880 9.700 9.800 17,600 +0.00(+0.00%)
May 12, 2005 9.500 9.950 9.470 9.800 24,600 +0.29(+3.05%)
May 11, 2005 9.750 9.750 9.450 9.510 56,300 -0.34(-3.45%)
May 10, 2005 9.980 10.00 9.850 9.850 58,800 -0.17(-1.70%)
May 09, 2005 10.05 10.05 10.00 10.02 4,500 -0.03(-0.30%)
May 06, 2005 10.13 10.19 9.990 10.05 16,000 -0.10(-0.99%)
May 05, 2005 10.15 10.53 10.10 10.15 29,700 +0.00(+0.00%)
May 04, 2005 10.20 10.22 10.10 10.15 14,500 -0.06(-0.59%)
May 03, 2005 10.15 10.22 10.05 10.21 8,100 +0.06(+0.59%)
May 02, 2005 10.55 10.56 10.15 10.15 35,200 -0.55(-5.14%)
Apr 29, 2005 10.95 10.97 10.70 10.70 14,700 -0.30(-2.73%)
Apr 28, 2005 11.05 11.07 10.93 11.00 43,900 -0.08(-0.72%)
Apr 27, 2005 11.30 11.30 11.03 11.08 13,900 -0.32(-2.81%)
Apr 26, 2005 11.41 11.42 11.40 11.40 4,100 -0.01(-0.09%)
Apr 25, 2005 11.40 11.45 11.40 11.41 2,900 -0.04(-0.35%)
Apr 22, 2005 11.41 11.45 11.41 11.45 300 +0.03(+0.26%)
Apr 21, 2005 11.50 11.50 11.40 11.42 8,900 -0.08(-0.70%)
Apr 20, 2005 11.40 11.60 11.40 11.50 5,900 +0.08(+0.70%)
Apr 19, 2005 11.65 11.65 11.35 11.42 34,500 -0.27(-2.31%)
Apr 18, 2005 12.18 12.18 11.60 11.69 44,000 -0.39(-3.23%)
Apr 15, 2005 12.32 12.32 12.01 12.08 9,000 -0.17(-1.39%)
Apr 14, 2005 12.30 12.56 12.25 12.25 34,400 +0.00(+0.00%)
Apr 13, 2005 12.15 12.40 12.15 12.25 22,600 +0.12(+0.99%)
Apr 12, 2005 12.00 12.25 12.00 12.13 10,400 +0.19(+1.59%)
Apr 11, 2005 11.88 12.20 11.85 11.94 29,200 +0.11(+0.93%)
Apr 08, 2005 12.04 12.06 11.82 11.83 11,500 -0.21(-1.74%)
Apr 07, 2005 12.10 12.11 12.04 12.04 5,700 +0.00(+0.00%)
Apr 06, 2005 11.99 12.10 11.99 12.04 4,900 +0.12(+1.01%)
Apr 05, 2005 11.92 12.08 11.92 11.92 7,000 -0.03(-0.25%)
Apr 04, 2005 12.00 12.09 11.91 11.95 12,500 +0.00(+0.00%)
Apr 01, 2005 11.70 11.95 11.65 11.95 10,200 +0.25(+2.14%)
Mar 31, 2005 11.70 11.70 11.65 11.70 7,800 +0.08(+0.69%)
Mar 30, 2005 11.60 11.62 11.60 11.62 3,600 +0.02(+0.17%)
Mar 29, 2005 11.60 11.68 11.60 11.60 6,800 +0.00(+0.00%)
Mar 28, 2005 11.63 11.69 11.60 11.60 11,300 -0.03(-0.26%)
Mar 24, 2005 11.35 11.63 11.35 11.63 13,700 +0.35(+3.10%)
Mar 23, 2005 11.05 11.28 11.05 11.28 7,300 +0.28(+2.55%)
Mar 22, 2005 11.08 11.12 10.95 11.00 18,300 -0.10(-0.90%)
Mar 21, 2005 10.95 11.10 10.90 11.10 2,700 +0.08(+0.73%)
Mar 18, 2005 11.00 11.07 10.99 11.02 5,100 +0.03(+0.27%)
Mar 17, 2005 10.95 11.22 10.92 10.99 15,800 +0.04(+0.37%)
Mar 16, 2005 10.85 11.00 10.85 10.95 3,700 +0.06(+0.55%)
Mar 15, 2005 10.80 10.90 10.78 10.89 7,400 +0.01(+0.09%)
Mar 14, 2005 10.75 10.92 10.75 10.88 6,700 +0.04(+0.37%)
Mar 11, 2005 11.05 11.05 10.81 10.84 8,600 -0.17(-1.54%)
Mar 10, 2005 11.10 11.10 11.00 11.01 4,300 -0.07(-0.63%)
Mar 09, 2005 11.00 11.11 11.00 11.08 2,100 +0.02(+0.18%)
Mar 08, 2005 10.85 11.08 10.80 11.06 13,100 +0.21(+1.94%)
Mar 07, 2005 10.90 10.95 10.70 10.85 18,100 +0.00(+0.00%)
Mar 04, 2005 10.60 11.00 10.40 10.85 31,400 +0.20(+1.88%)
Mar 03, 2005 10.90 10.90 10.17 10.65 129,800 -0.28(-2.56%)
Mar 02, 2005 11.20 11.20 10.86 10.93 38,700 -0.31(-2.76%)
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.