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 30, 2008 8.780 8.780 8.770 8.780 1,590 +0.00(+0.00%)
May 29, 2008 8.850 8.850 8.770 8.780 4,653 +0.00(+0.00%)
May 28, 2008 8.750 8.780 8.742 8.780 3,935 +0.00(+0.00%)
May 27, 2008 8.720 8.780 8.720 8.780 3,410 +0.00(+0.00%)
May 26, 2008 8.650 8.780 8.550 8.780 0 +0.00(+0.00%)
May 23, 2008 8.650 8.780 8.550 8.780 3,808 +0.05(+0.57%)
May 22, 2008 8.770 8.770 8.650 8.730 3,100 -0.04(-0.46%)
May 21, 2008 8.760 8.770 8.740 8.770 1,900 +0.00(+0.00%)
May 20, 2008 8.730 8.780 8.720 8.770 2,260 +0.06(+0.69%)
May 19, 2008 8.830 8.830 8.650 8.710 6,600 -0.09(-1.02%)
May 16, 2008 8.790 8.950 8.720 8.800 6,396 -0.15(-1.68%)
May 15, 2008 8.750 8.950 8.740 8.950 4,000 +0.23(+2.64%)
May 14, 2008 8.750 8.750 8.670 8.720 3,245 +0.02(+0.23%)
May 13, 2008 8.700 8.750 8.550 8.700 14,824 +0.01(+0.12%)
May 12, 2008 8.640 8.700 8.630 8.690 4,438 +0.04(+0.46%)
May 09, 2008 8.650 8.650 8.570 8.650 700 +0.00(+0.00%)
May 08, 2008 8.590 8.650 8.570 8.650 3,400 +0.10(+1.17%)
May 07, 2008 8.630 8.650 8.550 8.550 2,900 -0.09(-1.04%)
May 06, 2008 8.600 8.640 8.560 8.640 1,700 +0.04(+0.47%)
May 05, 2008 8.728 8.728 8.520 8.600 4,867 -0.15(-1.71%)
May 02, 2008 8.807 8.850 8.660 8.750 7,900 -0.10(-1.13%)
May 01, 2008 8.840 8.850 8.750 8.850 6,300 -0.04(-0.45%)
Apr 30, 2008 8.800 8.940 8.400 8.890 11,608 -0.01(-0.11%)
Apr 29, 2008 8.770 8.900 8.700 8.900 4,100 +0.10(+1.14%)
Apr 28, 2008 8.440 8.800 8.440 8.800 17,303 +0.15(+1.73%)
Apr 25, 2008 8.600 8.650 8.560 8.650 24,820 +0.01(+0.12%)
Apr 24, 2008 8.600 8.640 8.600 8.640 7,300 +0.04(+0.46%)
Apr 23, 2008 8.690 8.690 8.600 8.600 15,238 -0.01(-0.12%)
Apr 22, 2008 8.440 8.610 8.440 8.610 6,475 +0.03(+0.35%)
Apr 21, 2008 8.500 8.610 8.440 8.580 8,346 -0.03(-0.35%)
Apr 18, 2008 8.430 8.620 8.430 8.610 6,846 +0.08(+0.94%)
Apr 17, 2008 8.550 8.620 8.500 8.530 5,800 -0.09(-1.04%)
Apr 16, 2008 8.650 8.700 8.580 8.620 31,861 -0.08(-0.92%)
Apr 15, 2008 8.700 8.750 8.570 8.700 24,698 -0.10(-1.14%)
Apr 14, 2008 9.050 9.050 8.530 8.800 28,090 -0.25(-2.76%)
Apr 11, 2008 9.150 9.150 9.030 9.050 5,000 -0.03(-0.33%)
Apr 10, 2008 9.020 9.100 9.000 9.080 3,500 +0.03(+0.33%)
Apr 09, 2008 8.950 9.050 8.950 9.050 3,300 +0.05(+0.55%)
Apr 08, 2008 9.050 9.160 9.000 9.000 7,300 +0.02(+0.22%)
Apr 07, 2008 9.500 9.500 8.880 8.980 21,400 +0.05(+0.56%)
Apr 04, 2008 8.910 8.950 8.810 8.930 4,409 +0.02(+0.22%)
Apr 03, 2008 9.150 9.150 8.900 8.910 4,900 -0.29(-3.15%)
Apr 02, 2008 9.220 9.220 9.150 9.200 2,206 +0.03(+0.33%)
Apr 01, 2008 9.050 9.200 9.050 9.170 6,510 +0.02(+0.16%)
Mar 31, 2008 9.150 9.200 9.050 9.155 7,000 -0.04(-0.49%)
Mar 28, 2008 9.278 9.310 9.100 9.200 2,600 +0.00(+0.00%)
Mar 27, 2008 9.220 9.270 9.200 9.200 1,500 +0.03(+0.33%)
Mar 26, 2008 9.284 9.300 9.100 9.170 11,000 -0.08(-0.86%)
Mar 25, 2008 9.040 9.250 9.040 9.250 2,097 +0.05(+0.54%)
Mar 24, 2008 9.250 9.300 9.200 9.200 3,500 +0.00(+0.00%)
Mar 21, 2008 9.150 9.200 9.150 9.200 600 +0.00(+0.00%)
Mar 20, 2008 9.150 9.200 9.150 9.200 600 +0.10(+1.10%)
Mar 19, 2008 9.250 9.250 8.960 9.100 5,200 -0.19(-2.05%)
Mar 18, 2008 9.350 9.450 9.290 9.290 7,352 -0.10(-1.06%)
Mar 17, 2008 9.410 9.450 9.350 9.390 4,700 -0.11(-1.16%)
Mar 14, 2008 9.380 9.500 9.380 9.500 3,100 +0.05(+0.53%)
Mar 13, 2008 9.300 9.450 9.220 9.450 7,000 +0.13(+1.39%)
Mar 12, 2008 9.370 9.470 9.320 9.320 3,500 -0.09(-0.96%)
Mar 11, 2008 9.280 9.500 9.280 9.410 2,500 +0.04(+0.43%)
Mar 10, 2008 9.460 9.460 9.280 9.370 2,700 -0.13(-1.37%)
Mar 07, 2008 9.623 9.700 9.420 9.500 3,200 -0.15(-1.55%)
Mar 06, 2008 9.450 9.650 9.450 9.650 6,600 +0.20(+2.12%)
Mar 05, 2008 9.250 9.450 9.210 9.450 8,300 +0.25(+2.72%)
Mar 04, 2008 9.310 9.410 9.200 9.200 11,500 -0.18(-1.92%)
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.