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, 2010 5.512 5.580 5.450 5.512 32,393 -0.04(-0.69%)
May 27, 2010 5.540 5.600 5.500 5.550 5,200 +0.05(+0.91%)
May 26, 2010 5.710 5.710 5.470 5.500 16,310 -0.20(-3.51%)
May 25, 2010 5.780 5.890 5.580 5.700 15,132 -0.01(-0.18%)
May 24, 2010 5.890 6.100 5.660 5.710 26,148 -0.10(-1.72%)
May 21, 2010 5.840 5.870 5.620 5.810 9,500 -0.04(-0.68%)
May 20, 2010 5.800 5.900 5.710 5.850 32,044 +0.33(+5.98%)
May 19, 2010 5.520 5.575 5.500 5.520 15,226 -0.08(-1.43%)
May 18, 2010 5.580 5.690 5.520 5.600 32,235 +0.02(+0.36%)
May 17, 2010 5.550 5.600 5.510 5.580 4,760 +0.10(+1.82%)
May 14, 2010 5.480 5.510 5.420 5.480 8,900 -0.01(-0.18%)
May 13, 2010 5.520 5.540 5.400 5.490 2,400 +0.00(+0.00%)
May 12, 2010 5.540 5.550 5.470 5.490 41,475 -0.05(-0.90%)
May 11, 2010 5.550 5.550 5.510 5.540 16,073 -0.04(-0.72%)
May 10, 2010 5.400 5.580 5.350 5.580 10,690 +0.27(+5.08%)
May 07, 2010 5.340 5.440 5.230 5.310 15,020 -0.15(-2.82%)
May 06, 2010 5.535 5.540 5.450 5.464 11,979 -0.13(-2.25%)
May 05, 2010 5.550 5.590 5.490 5.590 26,096 -0.06(-1.06%)
May 04, 2010 5.559 5.650 5.460 5.650 24,531 +0.09(+1.62%)
May 03, 2010 5.530 5.600 5.530 5.560 8,100 -0.04(-0.71%)
Apr 30, 2010 5.570 5.600 5.430 5.600 11,292 +0.05(+0.90%)
Apr 29, 2010 5.440 5.590 5.430 5.550 20,679 +0.09(+1.65%)
Apr 28, 2010 5.520 5.600 5.460 5.460 24,930 -0.12(-2.15%)
Apr 27, 2010 5.500 5.600 5.500 5.580 14,178 +0.02(+0.36%)
Apr 26, 2010 5.640 5.640 5.270 5.560 26,860 -0.05(-0.89%)
Apr 23, 2010 5.600 5.630 5.560 5.610 6,031 -0.03(-0.53%)
Apr 22, 2010 5.600 5.650 5.550 5.640 6,142 -0.03(-0.58%)
Apr 21, 2010 5.510 5.820 5.510 5.673 66,355 -0.03(-0.47%)
Apr 20, 2010 5.610 5.800 5.550 5.700 23,699 +0.14(+2.52%)
Apr 19, 2010 5.540 5.630 5.520 5.560 17,494 +0.06(+1.09%)
Apr 16, 2010 5.620 5.635 5.500 5.500 56,520 -0.09(-1.61%)
Apr 15, 2010 5.550 5.640 5.300 5.590 92,644 +0.12(+2.15%)
Apr 14, 2010 6.000 6.210 5.200 5.472 129,140 -0.62(-10.14%)
Apr 13, 2010 6.300 6.320 6.090 6.090 27,161 -0.28(-4.40%)
Apr 12, 2010 6.190 6.370 6.150 6.370 5,757 +0.17(+2.74%)
Apr 09, 2010 6.280 6.340 6.200 6.200 5,482 -0.04(-0.63%)
Apr 08, 2010 6.150 6.280 6.140 6.239 24,553 +0.04(+0.64%)
Apr 07, 2010 6.300 6.390 6.200 6.200 12,957 -0.05(-0.80%)
Apr 06, 2010 6.310 6.360 6.220 6.250 17,507 -0.03(-0.48%)
Apr 05, 2010 6.000 6.280 5.950 6.280 30,764 +0.35(+5.90%)
Apr 01, 2010 5.880 5.930 5.930 5.930 16,600 +0.13(+2.24%)
Mar 31, 2010 6.020 6.020 5.620 5.800 34,129 +0.22(+3.94%)
Mar 30, 2010 5.400 5.590 5.400 5.580 13,483 +0.23(+4.30%)
Mar 29, 2010 5.480 5.500 5.290 5.350 57,050 -0.10(-1.83%)
Mar 26, 2010 5.600 5.600 5.250 5.450 25,391 -0.20(-3.54%)
Mar 25, 2010 5.740 5.750 5.640 5.650 6,603 -0.05(-0.88%)
Mar 24, 2010 5.480 5.700 5.480 5.700 5,200 +0.15(+2.70%)
Mar 23, 2010 5.600 5.600 5.430 5.550 16,097 +0.05(+0.91%)
Mar 22, 2010 5.570 5.580 5.391 5.500 25,090 +0.01(+0.18%)
Mar 19, 2010 5.110 5.490 5.010 5.490 43,283 +0.34(+6.60%)
Mar 18, 2010 5.140 5.190 5.110 5.150 17,285 +0.03(+0.59%)
Mar 17, 2010 5.180 5.290 5.120 5.120 69,340 -0.05(-0.97%)
Mar 16, 2010 5.240 5.250 5.130 5.170 102,701 -0.03(-0.58%)
Mar 15, 2010 5.217 5.260 5.190 5.200 15,686 -0.05(-0.95%)
Mar 12, 2010 5.250 5.310 5.240 5.250 27,870 +0.00(+0.00%)
Mar 11, 2010 5.260 5.300 5.210 5.250 8,775 +0.00(+0.00%)
Mar 10, 2010 5.250 5.310 5.200 5.250 16,910 +0.02(+0.38%)
Mar 09, 2010 5.200 5.270 5.200 5.230 22,759 -0.01(-0.19%)
Mar 08, 2010 5.350 5.350 5.240 5.240 82,538 +0.02(+0.38%)
Mar 05, 2010 5.300 5.330 5.181 5.220 93,300 -0.03(-0.57%)
Mar 04, 2010 5.250 5.340 5.250 5.250 30,656 +0.00(+0.00%)
Mar 03, 2010 5.450 5.500 5.250 5.250 57,183 -0.19(-3.49%)
Mar 02, 2010 5.520 5.524 5.380 5.440 6,611 +0.04(+0.66%)
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.