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, 2012 4.350 4.440 3.990 4.190 10,254 -0.21(-4.77%)
May 30, 2012 4.180 4.450 4.110 4.400 3,412 +0.20(+4.76%)
May 29, 2012 4.070 4.200 4.070 4.200 430 +0.14(+3.45%)
May 25, 2012 3.991 4.060 3.991 4.060 2,700 +0.06(+1.50%)
May 24, 2012 4.010 4.116 4.000 4.000 4,700 -0.07(-1.72%)
May 23, 2012 4.330 4.330 4.070 4.070 7,810 -0.26(-6.00%)
May 22, 2012 4.350 4.350 4.330 4.330 701 -0.06(-1.37%)
May 21, 2012 4.360 4.390 4.250 4.390 9,274 -0.01(-0.23%)
May 18, 2012 4.500 4.500 4.400 4.400 1,575 -0.10(-2.22%)
May 17, 2012 4.500 4.520 4.490 4.500 783 +0.00(+0.00%)
May 16, 2012 4.600 4.649 4.500 4.500 4,936 -0.15(-3.23%)
May 15, 2012 4.620 4.710 4.620 4.650 4,600 +0.05(+1.09%)
May 14, 2012 4.550 4.600 4.550 4.600 1,200 +0.10(+2.22%)
May 11, 2012 4.550 4.550 4.500 4.500 3,800 -0.04(-0.88%)
May 10, 2012 4.550 4.570 4.520 4.540 7,073 -0.06(-1.30%)
May 09, 2012 4.650 4.650 4.560 4.600 25,621 -0.03(-0.65%)
May 08, 2012 4.710 4.780 4.630 4.630 8,683 -0.13(-2.73%)
May 07, 2012 4.710 4.760 4.705 4.760 1,670 +0.02(+0.42%)
May 04, 2012 4.700 4.860 4.660 4.740 4,455 +0.01(+0.21%)
May 03, 2012 4.680 4.730 4.610 4.730 17,939 +0.09(+1.94%)
May 02, 2012 4.620 4.640 4.600 4.640 1,000 +0.00(+0.00%)
May 01, 2012 4.710 4.710 4.624 4.640 930 -0.04(-0.85%)
Apr 30, 2012 4.660 4.680 4.610 4.680 5,193 +0.05(+1.17%)
Apr 27, 2012 4.590 4.626 4.590 4.626 200 +0.04(+0.78%)
Apr 26, 2012 4.650 4.650 4.500 4.590 13,833 -0.10(-2.13%)
Apr 25, 2012 4.650 4.690 4.610 4.690 1,226 +0.00(+0.00%)
Apr 24, 2012 4.680 4.690 4.680 4.690 1,108 -0.03(-0.64%)
Apr 23, 2012 4.660 4.720 4.660 4.720 1,085 +0.02(+0.42%)
Apr 20, 2012 4.740 4.740 4.700 4.700 14,961 -0.00(-0.03%)
Apr 19, 2012 4.700 4.702 4.700 4.702 2,213 +0.00(+0.04%)
Apr 18, 2012 4.700 4.700 4.700 4.700 1,750 +0.00(+0.00%)
Apr 17, 2012 4.700 4.750 4.675 4.700 12,482 +0.00(+0.00%)
Apr 16, 2012 4.700 4.700 4.695 4.700 5,805 +0.00(+0.00%)
Apr 13, 2012 4.700 4.750 4.700 4.700 5,200 -0.05(-1.05%)
Apr 12, 2012 4.620 4.750 4.620 4.750 3,527 +0.05(+1.06%)
Apr 11, 2012 4.650 4.700 4.650 4.700 1,615 +0.13(+2.84%)
Apr 10, 2012 4.610 4.610 4.550 4.570 3,809 -0.04(-0.87%)
Apr 09, 2012 4.610 4.610 4.610 4.610 701 -0.01(-0.21%)
Apr 05, 2012 4.620 4.620 4.620 4.620 400 +0.02(+0.43%)
Apr 04, 2012 4.650 4.650 4.550 4.600 8,621 -0.05(-1.08%)
Apr 03, 2012 4.750 4.750 4.590 4.650 1,253 -0.10(-2.11%)
Mar 30, 2012 4.790 4.750 4.750 4.750 3,100 +0.00(+0.00%)
Mar 28, 2012 4.860 4.750 4.750 4.750 1,400 -0.04(-0.86%)
Mar 27, 2012 4.680 4.791 4.680 4.791 3,774 -0.01(-0.19%)
Mar 26, 2012 4.630 4.800 4.600 4.800 1,900 -0.05(-1.03%)
Mar 23, 2012 4.740 4.850 4.610 4.850 5,390 +0.04(+0.83%)
Mar 22, 2012 4.640 4.970 4.640 4.810 5,304 +0.26(+5.71%)
Mar 21, 2012 4.760 4.760 4.550 4.550 4,852 -0.10(-2.15%)
Mar 20, 2012 4.628 4.650 4.628 4.650 500 +0.05(+1.09%)
Mar 19, 2012 4.590 4.600 4.550 4.600 5,500 +0.05(+1.10%)
Mar 16, 2012 4.720 4.800 4.550 4.550 21,912 -0.15(-3.19%)
Mar 15, 2012 4.550 4.850 4.550 4.700 8,800 +0.11(+2.40%)
Mar 14, 2012 4.560 4.700 4.500 4.590 13,282 +0.04(+0.88%)
Mar 13, 2012 4.560 4.750 4.510 4.550 22,808 -0.15(-3.19%)
Mar 12, 2012 4.700 4.700 4.700 4.700 700 +0.00(+0.00%)
Mar 09, 2012 4.640 4.700 4.600 4.700 17,616 +0.01(+0.22%)
Mar 08, 2012 4.680 4.730 4.650 4.690 10,267 -0.06(-1.27%)
Mar 07, 2012 4.730 4.805 4.660 4.750 7,555 -0.01(-0.21%)
Mar 06, 2012 4.760 4.760 4.760 4.760 500 -0.12(-2.46%)
Mar 05, 2012 4.880 4.880 4.880 4.880 500 -0.02(-0.37%)
Mar 02, 2012 4.820 4.900 4.800 4.898 4,832 +0.08(+1.62%)
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.