$2.40 0.00 (%) CCA Industries Inc - NYSE Amex Equities

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAW historical data

Date Open High Low Close Volume
12/6/20162.502.552.402.404,262
12/5/20162.502.602.502.503,719
12/2/20162.502.652.502.508,270
12/1/20162.552.552.502.5516,714
11/30/20162.552.572.402.578,051
11/29/20162.452.552.402.5512,124
11/28/20162.512.552.402.504,864
11/25/20162.402.502.402.452,698
11/23/20162.352.502.352.4510,872
11/22/20162.402.412.252.2570,068
11/21/20162.702.702.452.5026,011
11/18/20162.702.702.552.607,199
11/17/20162.753.002.552.6022,283
11/16/20162.902.902.652.6519,281
11/15/20162.902.902.802.857,212
11/14/20162.902.902.802.801,844
11/11/20162.952.952.802.804,871
11/10/20162.952.952.852.9015,376
11/9/20162.952.952.852.8826,321
11/8/20162.953.002.852.8517,135
11/7/20162.953.002.913.005,172
11/4/20162.953.002.902.903,965
11/3/20162.903.002.852.904,136
11/2/20162.952.982.852.8518,050
11/1/20163.053.052.902.909,701
10/31/20162.953.052.903.0510,202
10/28/20162.852.952.852.908,272
10/27/20162.902.952.852.901,602
10/26/20162.952.992.852.9012,641
10/25/20162.952.952.852.8527,115
10/24/20162.903.002.853.005,316
10/21/20162.852.852.802.852,175
10/20/20162.702.902.702.907,901
10/19/20162.752.752.702.7017,384
10/18/20163.003.002.802.8013,291
10/17/20163.003.052.852.9528,880
10/14/20163.003.002.973.0014,214
10/13/20163.003.002.982.9911,726
10/12/20163.003.002.992.9917,297
10/11/20163.003.002.993.003,951
10/10/20163.003.002.992.992,501
10/7/20163.003.002.993.003,229
10/6/20163.003.062.992.9917,463
10/5/20163.003.042.993.034,143
10/4/20163.003.002.992.994,925
10/3/20163.003.002.993.003,526
9/30/20163.003.062.893.0144,220
9/29/20163.003.062.993.065,999
9/28/20163.003.002.992.992,430
9/27/20163.003.002.973.004,357
9/26/20163.003.002.882.999,512
9/23/20163.003.002.862.8820,463
9/22/20163.003.102.902.9921,450
9/21/20163.093.092.993.002,388
9/20/20163.093.093.003.002,507
9/19/20163.003.002.973.006,780
9/16/20163.123.122.912.9274,188
9/15/20163.183.223.063.077,898
9/14/20163.183.183.133.13723
9/13/20163.103.153.103.15833
9/12/20163.113.113.073.084,059
9/9/20163.143.143.103.10997
9/8/20163.183.183.143.14282
9/7/20163.223.233.123.133,081
9/6/20163.193.253.113.111,956
9/2/20163.173.173.173.17210
9/1/20163.053.183.053.18939
8/31/20163.173.203.173.20510
8/30/20163.193.193.103.10922
8/29/20163.223.233.163.161,142
8/26/20163.113.193.113.16925
8/25/20163.123.123.103.10642
8/24/20163.103.153.043.104,236
8/23/20163.103.252.993.0825,883
8/22/20163.153.153.103.111,659
8/19/20163.113.153.113.151,532
8/18/20163.103.103.103.10446
8/17/20163.103.122.993.105,067
8/16/20163.113.123.023.113,259
8/15/20163.143.143.033.103,905
8/12/20163.153.153.133.14701
8/11/20163.153.153.143.14649
8/10/20163.163.163.163.16132
8/9/20163.163.163.143.141,101
8/8/20163.183.183.163.16805
8/5/20163.193.193.193.1910,102
8/4/20162.993.172.993.176,226
8/3/20163.193.193.173.17804
8/2/20163.193.213.183.211,230
8/1/20163.203.253.193.254,762
7/29/20163.203.203.203.20225
7/28/20163.233.243.153.203,252
7/27/20163.253.253.253.25485
7/26/20163.253.253.173.226,245
7/25/20163.273.283.253.255,717
7/22/20163.273.303.153.2912,576
7/21/20163.273.463.273.274,068
7/20/20163.313.443.313.431,023
7/19/20163.553.553.253.356,488
7/18/20163.253.993.253.5560,640
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center