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, 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%)
May 01, 2017 3.126 3.250 3.126 3.250 3,460 +0.00(+0.00%)
Apr 28, 2017 3.250 3.250 3.200 3.250 1,789 +0.00(+0.00%)
Apr 27, 2017 3.250 3.250 3.250 3.250 968 +0.05(+1.56%)
Apr 26, 2017 3.200 3.250 3.000 3.200 15,201 -0.05(-1.54%)
Apr 25, 2017 3.105 3.250 3.105 3.250 1,607 +0.10(+3.28%)
Apr 24, 2017 3.205 3.250 3.139 3.147 7,246 -0.05(-1.66%)
Apr 21, 2017 3.200 3.200 3.200 3.200 147 +0.05(+1.59%)
Apr 20, 2017 3.200 3.200 3.150 3.150 3,028 +0.00(+0.00%)
Apr 19, 2017 3.200 3.200 3.100 3.150 4,346 +0.00(+0.00%)
Apr 18, 2017 3.200 3.200 2.950 3.150 26,964 -0.10(-3.08%)
Apr 17, 2017 3.250 3.250 3.200 3.250 4,718 +0.05(+1.56%)
Apr 13, 2017 3.250 3.250 3.200 3.200 1,855 -0.04(-1.36%)
Apr 12, 2017 3.245 3.249 3.215 3.244 1,369 +0.04(+1.38%)
Apr 11, 2017 3.200 3.245 3.200 3.200 1,263 +0.00(+0.03%)
Apr 10, 2017 3.199 3.200 3.199 3.199 369 +0.05(+1.56%)
Apr 07, 2017 3.150 3.200 3.101 3.150 2,639 -0.04(-1.41%)
Apr 06, 2017 3.100 3.195 3.100 3.195 3,800 +0.09(+3.05%)
Apr 05, 2017 3.197 3.197 3.100 3.100 18,623 +0.00(+0.02%)
Apr 04, 2017 3.150 3.200 3.100 3.100 5,371 +0.00(+0.00%)
Apr 03, 2017 3.150 3.200 3.100 3.100 16,675 -0.05(-1.59%)
Mar 31, 2017 3.150 3.200 3.100 3.150 7,451 -0.04(-1.41%)
Mar 30, 2017 3.200 3.200 3.150 3.195 2,488 -0.01(-0.16%)
Mar 29, 2017 3.195 3.200 3.151 3.200 2,243 +0.05(+1.59%)
Mar 28, 2017 3.199 3.200 3.150 3.150 1,201 -0.05(-1.56%)
Mar 27, 2017 3.249 3.250 3.150 3.200 1,965 +0.00(+0.00%)
Mar 24, 2017 3.200 3.200 3.147 3.200 26,330 +0.05(+1.59%)
Mar 23, 2017 3.195 3.195 3.150 3.150 2,300 +0.02(+0.80%)
Mar 22, 2017 3.100 3.125 3.050 3.125 2,661 +0.02(+0.81%)
Mar 21, 2017 3.106 3.150 3.050 3.100 7,464 -0.15(-4.62%)
Mar 20, 2017 3.250 3.250 3.200 3.250 1,757 +0.00(+0.00%)
Mar 17, 2017 3.199 3.250 3.150 3.250 3,189 +0.10(+3.17%)
Mar 16, 2017 3.195 3.200 3.050 3.150 2,718 +0.10(+3.28%)
Mar 15, 2017 3.100 3.145 3.000 3.050 7,710 -0.09(-2.86%)
Mar 14, 2017 3.200 3.200 3.140 3.140 1,377 +0.04(+1.28%)
Mar 13, 2017 3.150 3.150 3.100 3.100 816 +0.00(+0.00%)
Mar 10, 2017 3.100 3.151 3.050 3.100 22,882 -0.05(-1.59%)
Mar 09, 2017 3.150 3.150 3.150 3.150 690 +0.00(+0.00%)
Mar 08, 2017 3.100 3.250 3.100 3.150 19,454 +0.00(+0.00%)
Mar 07, 2017 3.250 3.250 3.100 3.150 17,165 +0.00(+0.00%)
Mar 06, 2017 3.150 3.200 3.150 3.150 20,610 +0.05(+1.61%)
Mar 03, 2017 3.150 3.150 3.100 3.100 2,945 -0.10(-3.16%)
Mar 02, 2017 3.201 3.201 3.201 3.201 1,005 +0.01(+0.26%)
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.