$3.32 -0.07 (%) CCA Industries Inc - AMEX

Jan. 26, 2015 | 12:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAW historical data

Date Open High Low Close Volume
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
10/8/20143.493.493.223.4412,517
10/7/20143.503.503.443.4411,457
10/6/20143.373.543.223.547,420
10/3/20143.383.383.363.373,782
10/2/20143.383.443.383.426,500
10/1/20143.543.553.383.4019,369
9/30/20143.383.553.383.501,649
9/29/20143.503.553.363.50955
9/26/20143.553.563.463.4612,093
9/25/20143.553.553.533.55458
9/24/20143.233.453.203.4011,600
9/23/20143.273.393.213.326,852
9/22/20143.563.563.433.433,410
9/19/20143.583.603.493.499,755
9/18/20143.593.603.553.5518,629
9/17/20143.523.593.473.5927,784
9/16/20143.433.603.433.4620,316
9/15/20143.393.453.353.448,673
9/12/20143.393.413.353.357,695
9/11/20143.343.393.283.3932,506
9/10/20143.183.343.153.3412,251
9/9/20143.083.223.073.229,875
9/8/20143.053.263.053.0820,884
9/5/20143.143.152.953.0435,466
9/4/20143.103.173.093.1710,707
9/3/20143.203.203.093.1010,426
9/2/20143.173.203.153.189,944
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center