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 28, 2004 7.770 7.810 7.750 7.750 5,600 -0.02(-0.26%)
May 27, 2004 7.500 7.770 7.450 7.770 10,400 +0.36(+4.86%)
May 26, 2004 7.400 7.470 7.380 7.410 9,100 -0.04(-0.54%)
May 25, 2004 7.500 7.500 7.350 7.450 8,700 -0.09(-1.19%)
May 24, 2004 7.700 7.700 7.540 7.540 7,800 -0.11(-1.44%)
May 21, 2004 7.700 7.780 7.650 7.650 7,700 -0.09(-1.16%)
May 20, 2004 7.900 7.900 7.740 7.740 5,400 -0.16(-2.03%)
May 19, 2004 7.900 7.910 7.750 7.900 4,400 +0.00(+0.00%)
May 18, 2004 7.400 7.940 7.400 7.900 27,100 +0.65(+8.97%)
May 17, 2004 7.250 7.350 7.250 7.250 2,700 -0.10(-1.36%)
May 14, 2004 7.300 7.430 7.300 7.350 13,100 -0.08(-1.08%)
May 13, 2004 7.500 7.500 7.350 7.430 11,100 -0.07(-0.93%)
May 12, 2004 7.740 7.740 7.500 7.500 5,300 -0.25(-3.23%)
May 11, 2004 7.370 7.750 7.370 7.750 30,000 +0.39(+5.30%)
May 10, 2004 7.500 7.500 7.300 7.360 13,800 +0.04(+0.55%)
May 07, 2004 7.700 7.720 7.320 7.320 18,600 -0.40(-5.18%)
May 06, 2004 7.750 7.760 7.640 7.720 14,000 -0.08(-1.03%)
May 05, 2004 7.900 7.900 7.750 7.800 9,700 -0.06(-0.76%)
May 04, 2004 7.900 7.990 7.860 7.860 7,800 -0.14(-1.75%)
May 03, 2004 8.000 8.000 7.830 8.000 21,000 +0.00(+0.00%)
Apr 30, 2004 8.010 8.100 7.800 8.000 44,500 -0.02(-0.25%)
Apr 29, 2004 8.000 8.150 7.940 8.020 25,200 +0.04(+0.50%)
Apr 28, 2004 8.350 8.350 7.950 7.980 36,200 -0.57(-6.67%)
Apr 27, 2004 8.570 8.570 8.450 8.550 9,300 -0.02(-0.23%)
Apr 26, 2004 8.500 8.580 8.350 8.570 58,100 +0.32(+3.88%)
Apr 23, 2004 8.220 8.270 8.210 8.250 16,100 +0.03(+0.36%)
Apr 22, 2004 8.300 8.300 8.200 8.220 11,600 -0.19(-2.26%)
Apr 21, 2004 8.400 8.410 8.310 8.410 4,600 +0.06(+0.72%)
Apr 20, 2004 8.470 8.470 8.320 8.350 8,600 +0.03(+0.36%)
Apr 19, 2004 8.400 8.440 8.320 8.320 4,500 -0.18(-2.12%)
Apr 16, 2004 8.550 8.550 8.400 8.500 13,700 -0.05(-0.58%)
Apr 15, 2004 8.700 8.700 8.450 8.550 32,800 +0.00(+0.00%)
Apr 14, 2004 8.050 8.600 8.050 8.550 71,600 +0.50(+6.21%)
Apr 13, 2004 8.020 8.050 8.000 8.050 18,800 -0.05(-0.62%)
Apr 12, 2004 8.070 8.160 8.010 8.100 18,600 -0.02(-0.25%)
Apr 08, 2004 8.000 8.250 8.000 8.120 26,400 +0.07(+0.87%)
Apr 07, 2004 8.000 8.050 8.000 8.050 11,500 +0.05(+0.63%)
Apr 06, 2004 8.090 8.090 8.000 8.000 33,100 -0.07(-0.87%)
Apr 05, 2004 8.100 8.150 8.000 8.070 30,000 +0.07(+0.88%)
Apr 02, 2004 8.000 8.100 7.950 8.000 26,500 +0.00(+0.00%)
Apr 01, 2004 8.000 8.110 7.950 8.000 27,600 -0.05(-0.62%)
Mar 31, 2004 8.150 8.150 7.910 8.050 9,700 -0.08(-0.98%)
Mar 30, 2004 8.100 8.170 7.960 8.130 29,500 +0.13(+1.63%)
Mar 29, 2004 7.800 8.000 7.800 8.000 15,400 +0.10(+1.27%)
Mar 26, 2004 8.160 8.270 7.750 7.900 81,700 -0.26(-3.19%)
Mar 25, 2004 8.270 8.270 8.160 8.160 20,300 -0.08(-0.97%)
Mar 24, 2004 8.110 8.270 8.010 8.240 7,900 +0.13(+1.60%)
Mar 23, 2004 7.960 8.200 7.960 8.110 32,000 +0.08(+1.00%)
Mar 22, 2004 8.040 8.040 7.850 8.030 47,600 -0.01(-0.12%)
Mar 19, 2004 8.000 8.090 7.950 8.040 6,300 +0.05(+0.63%)
Mar 18, 2004 7.970 8.030 7.960 7.990 12,200 -0.02(-0.25%)
Mar 17, 2004 7.950 8.030 7.880 8.010 15,000 +0.06(+0.75%)
Mar 16, 2004 7.910 7.990 7.870 7.950 20,300 +0.10(+1.27%)
Mar 15, 2004 7.540 8.000 7.540 7.850 26,900 +0.25(+3.29%)
Mar 12, 2004 7.920 7.920 7.600 7.600 21,200 -0.41(-5.12%)
Mar 11, 2004 7.800 8.180 7.720 8.010 19,400 +0.20(+2.56%)
Mar 10, 2004 8.160 8.480 7.800 7.810 30,200 -0.55(-6.58%)
Mar 09, 2004 8.290 8.390 8.250 8.360 16,600 +0.16(+1.95%)
Mar 08, 2004 8.430 8.480 8.150 8.200 31,100 -0.24(-2.84%)
Mar 05, 2004 8.210 8.440 8.100 8.440 58,900 +0.34(+4.20%)
Mar 04, 2004 8.000 8.300 7.950 8.100 45,500 +0.14(+1.76%)
Mar 03, 2004 8.000 8.000 7.800 7.960 38,800 +0.01(+0.13%)
Mar 02, 2004 7.750 8.010 7.750 7.950 53,300 +0.30(+3.92%)
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.