$3.24 +0.02 (%) CCA Industries Inc - AMEX

Mar. 5, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAW historical data

Date Open High Low Close Volume
3/4/20153.293.323.193.2220,693
3/3/20153.323.333.193.2734,795
3/2/20153.433.453.433.45200
2/27/20153.483.493.483.481,006
2/26/20153.503.523.503.521,208
2/25/20153.483.483.483.48649
2/24/20153.493.493.493.49272
2/23/20153.483.483.483.48448
2/20/20153.503.503.303.501,946
2/19/20153.503.503.483.481,200
2/18/20153.503.503.503.50233
2/17/20153.503.503.493.49300
2/13/20153.443.513.333.475,607
2/12/20153.443.443.443.44883
2/11/20153.393.493.383.484,673
2/10/20153.283.393.283.39970
2/9/20153.283.403.283.391,335
2/6/20153.333.503.303.3110,204
2/5/20153.453.453.303.305,200
2/4/20153.313.503.283.351,007
2/3/20153.503.503.323.43590
2/2/20153.303.503.283.50470
1/30/20153.303.503.303.50450
1/29/20153.473.503.403.501,198
1/28/20153.403.503.343.501,244
1/27/20153.373.413.373.412,002
1/26/20153.483.523.303.333,926
1/23/20153.273.443.273.39800
1/22/20153.353.463.253.363,215
1/21/20153.273.403.253.402,041
1/20/20153.273.523.253.458,428
1/16/20153.353.523.253.369,408
1/15/20153.403.453.403.446,293
1/14/20153.253.523.253.396,771
1/13/20153.253.523.253.455,560
1/12/20153.403.403.403.40246
1/9/20153.523.523.523.52340
1/8/20153.603.603.603.60200
1/7/20153.333.583.333.55395
1/6/20153.343.583.303.582,614
1/5/20153.373.503.303.48904
1/2/20153.383.503.313.501,800
12/31/20143.313.383.303.3814,993
12/30/20143.303.303.253.301,562
12/29/20143.393.393.273.27200
12/26/20143.263.423.263.421,790
12/24/20142.492.492.492.494
12/23/20143.403.453.403.4523,162
12/22/20143.253.403.253.377,545
12/19/20143.273.403.273.289,511
12/18/20143.443.443.283.283,304
12/17/20143.283.453.283.451,926
12/16/20143.543.573.303.485,574
12/15/20143.583.583.523.57869
12/12/20143.643.643.273.541,654
12/11/20143.503.523.353.522,591
12/10/20143.433.533.233.509,977
12/9/20143.253.403.183.4010,275
12/8/20143.293.503.293.50627
12/5/20143.223.493.223.493,554
12/4/20143.413.413.213.332,042
12/3/20143.483.483.483.48243
12/2/20143.403.403.243.381,558
12/1/20143.403.473.213.47451
11/28/20143.423.423.263.42701
11/26/20143.403.433.263.43715
11/25/20143.403.443.403.44390
11/24/20143.403.483.403.45619
11/21/20143.353.453.353.402,575
11/20/20143.453.493.453.491,594
11/19/20143.453.483.433.481,541
11/18/20143.353.393.253.38700
11/17/20143.203.393.193.251,167
11/14/20143.303.353.203.342,000
11/13/20143.303.403.303.3917,474
11/12/20143.333.343.193.342,300
11/11/20143.293.343.193.344,011
11/10/20143.383.403.183.347,984
11/7/20143.383.503.373.371,613
11/6/20143.293.403.283.394,391
11/5/20143.383.393.253.39830
11/4/20143.293.403.283.3513,240
11/3/20143.403.403.393.401,715
10/31/20143.253.453.253.403,944
10/30/20143.263.423.263.403,104
10/29/20143.273.373.253.351,700
10/28/20143.253.413.253.3512,371
10/27/20143.433.453.273.391,228
10/24/20143.463.463.263.453,012
10/23/20143.263.423.253.394,901
10/22/20143.463.463.273.392,500
10/21/20143.423.423.353.381,690
10/20/20143.393.483.383.4010,381
10/17/20143.393.403.343.401,674
10/16/20143.193.363.193.362,485
10/15/20143.493.503.323.359,736
10/14/20143.453.453.193.445,238
10/13/20143.463.463.223.464,760
10/10/20143.403.473.403.471,488
10/9/20143.483.483.213.445,319
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center