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, 2006 9.510 9.510 9.450 9.450 6,000 -0.06(-0.63%)
May 30, 2006 9.550 9.600 9.510 9.510 1,800 -0.08(-0.83%)
May 26, 2006 9.500 9.600 9.500 9.590 3,800 +0.04(+0.42%)
May 25, 2006 9.580 9.620 9.530 9.550 1,400 -0.10(-1.04%)
May 24, 2006 9.850 9.850 9.650 9.650 3,400 -0.25(-2.53%)
May 23, 2006 9.900 9.900 9.850 9.900 1,800 -0.05(-0.48%)
May 22, 2006 9.850 9.950 9.850 9.948 12,700 -0.26(-2.57%)
May 19, 2006 10.21 10.21 10.21 10.21 0 +0.00(+0.00%)
May 18, 2006 10.19 10.21 10.19 10.21 1,800 +0.01(+0.10%)
May 17, 2006 10.18 10.23 10.18 10.20 2,400 -0.03(-0.29%)
May 16, 2006 10.20 10.23 10.19 10.23 4,100 +0.00(+0.00%)
May 15, 2006 10.20 10.24 10.19 10.23 8,300 +0.03(+0.29%)
May 12, 2006 10.25 10.25 10.20 10.20 4,400 -0.14(-1.35%)
May 11, 2006 10.35 10.35 10.23 10.34 1,100 -0.03(-0.29%)
May 10, 2006 10.51 10.51 10.35 10.37 10,500 -0.14(-1.33%)
May 09, 2006 10.60 10.60 10.51 10.51 17,900 -0.09(-0.85%)
May 08, 2006 10.60 10.60 10.58 10.60 13,100 +0.00(+0.00%)
May 05, 2006 10.64 10.65 10.58 10.60 18,900 -0.04(-0.38%)
May 04, 2006 10.60 10.68 10.56 10.64 11,400 +0.09(+0.85%)
May 03, 2006 10.65 10.65 10.50 10.55 12,400 -0.14(-1.31%)
May 02, 2006 10.60 10.69 10.58 10.69 2,300 -0.01(-0.09%)
May 01, 2006 10.70 10.70 10.70 10.70 0 +0.05(+0.47%)
Apr 28, 2006 10.50 10.65 10.50 10.65 4,700 +0.05(+0.47%)
Apr 27, 2006 11.00 11.00 10.49 10.60 25,500 -0.41(-3.72%)
Apr 26, 2006 11.00 11.05 11.00 11.01 1,300 +0.01(+0.09%)
Apr 25, 2006 11.15 11.20 11.00 11.00 2,900 -0.05(-0.45%)
Apr 24, 2006 11.09 11.12 11.05 11.05 900 -0.07(-0.63%)
Apr 21, 2006 11.10 11.12 11.10 11.12 500 -0.04(-0.36%)
Apr 20, 2006 11.08 11.20 11.08 11.16 2,300 +0.06(+0.54%)
Apr 19, 2006 11.01 11.10 11.00 11.10 8,100 +0.05(+0.45%)
Apr 18, 2006 11.05 11.09 11.00 11.05 9,800 -0.08(-0.72%)
Apr 17, 2006 11.00 11.13 10.94 11.13 15,900 +0.13(+1.18%)
Apr 13, 2006 10.93 11.00 10.90 11.00 17,300 +0.07(+0.64%)
Apr 12, 2006 10.25 10.93 10.25 10.93 22,500 +0.72(+7.05%)
Apr 11, 2006 10.60 10.60 10.05 10.21 30,700 -0.44(-4.13%)
Apr 10, 2006 11.00 11.00 10.55 10.65 25,100 -0.10(-0.93%)
Apr 07, 2006 10.65 10.81 10.55 10.75 7,600 +0.03(+0.28%)
Apr 06, 2006 11.20 11.48 10.70 10.72 44,400 -0.44(-3.94%)
Apr 05, 2006 11.25 11.49 11.16 11.16 20,400 -0.04(-0.36%)
Apr 04, 2006 11.16 11.28 11.16 11.20 8,800 -0.05(-0.44%)
Apr 03, 2006 11.10 11.25 11.01 11.25 12,700 +0.05(+0.45%)
Mar 31, 2006 11.10 11.20 11.10 11.20 3,800 +0.05(+0.45%)
Mar 30, 2006 11.05 11.20 11.00 11.15 7,400 +0.05(+0.45%)
Mar 29, 2006 11.02 11.20 11.01 11.10 10,000 +0.10(+0.91%)
Mar 28, 2006 11.00 11.15 10.91 11.00 28,300 -0.01(-0.09%)
Mar 27, 2006 11.00 11.10 10.90 11.01 10,400 +0.01(+0.09%)
Mar 24, 2006 10.91 11.00 10.86 11.00 16,400 +0.10(+0.92%)
Mar 23, 2006 10.92 10.92 10.87 10.90 4,700 +0.00(+0.00%)
Mar 22, 2006 10.95 10.96 10.89 10.90 18,000 -0.06(-0.55%)
Mar 21, 2006 10.95 10.98 10.91 10.96 8,800 -0.03(-0.27%)
Mar 20, 2006 10.89 10.99 10.89 10.99 2,200 +0.11(+1.01%)
Mar 17, 2006 10.91 10.95 10.88 10.88 12,400 -0.07(-0.64%)
Mar 16, 2006 10.98 11.02 10.90 10.95 17,800 -0.05(-0.45%)
Mar 15, 2006 11.10 11.10 10.82 11.00 12,300 -0.10(-0.90%)
Mar 14, 2006 10.80 11.25 10.75 11.10 38,500 +0.25(+2.30%)
Mar 13, 2006 10.87 10.91 10.74 10.85 8,100 -0.05(-0.46%)
Mar 10, 2006 10.92 10.98 10.90 10.90 11,100 -0.08(-0.73%)
Mar 09, 2006 11.00 11.00 10.90 10.98 3,300 +0.05(+0.46%)
Mar 08, 2006 10.97 11.00 10.90 10.93 12,300 -0.03(-0.27%)
Mar 07, 2006 10.94 11.00 10.90 10.96 1,500 -0.01(-0.09%)
Mar 06, 2006 10.90 10.97 10.90 10.97 8,300 +0.12(+1.11%)
Mar 03, 2006 10.85 10.90 10.80 10.85 43,900 +0.02(+0.18%)
Mar 02, 2006 10.90 10.90 10.82 10.83 10,000 -0.16(-1.46%)
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.