$2.65 0.00 (%) CCA Industries Inc - NYSE Amex Equities

Jan. 20, 2017 | 03:59 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
1/20/20172.652.652.602.6514,737
1/19/20172.602.652.602.65703
1/18/20172.602.602.602.601,701
1/17/20172.652.652.592.602,593
1/13/20172.602.602.582.601,238
1/12/20172.552.602.552.552,613
1/11/20172.552.602.552.604,518
1/10/20172.512.602.502.602,811
1/9/20172.552.602.542.55870
1/6/20172.602.602.552.55518
1/5/20172.552.552.552.5578
1/4/20172.652.652.502.551,509
1/3/20172.652.652.502.50613
12/30/20162.602.652.602.603,884
12/29/20162.652.652.552.557,171
12/28/20162.602.602.512.6033,472
12/27/20162.602.602.552.556,886
12/23/20162.602.652.552.651,800
12/22/20162.602.602.502.552,294
12/21/20162.652.652.582.603,236
12/20/20162.622.702.582.584,010
12/19/20162.552.852.552.6026,778
12/16/20162.612.652.602.657,978
12/15/20162.602.602.602.60308
12/14/20162.652.652.552.582,141
12/13/20162.702.702.602.608,903
12/12/20162.692.692.602.6012,798
12/9/20162.352.702.352.655,270
12/8/20162.352.502.352.351,928
12/7/20162.402.552.402.4023,236
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center