$3.50 0.00 (%) CCA Industries Inc - AMEX

Sep. 30, 2014 | 03:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAW historical data

Date Open High Low Close Volume
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
8/29/20143.173.172.953.097,703
8/28/20143.123.132.973.056,610
8/27/20143.013.102.943.1010,403
8/26/20143.063.132.832.9237,864
8/25/20143.243.282.983.0538,173
8/22/20143.203.443.033.1348,782
8/21/20143.263.293.263.295,360
8/20/20143.313.313.203.2013,502
8/19/20143.273.423.243.426,082
8/18/20143.423.453.353.354,967
8/15/20143.453.453.363.45449
8/14/20143.473.503.333.451,223
8/13/20143.453.503.353.416,619
8/12/20143.343.483.283.4819,740
8/11/20143.453.453.293.296,987
8/8/20143.343.503.343.50910
8/7/20143.413.543.383.5220,347
8/6/20143.293.603.203.4125,068
8/5/20143.493.493.493.49215
8/4/20143.613.643.403.4328,929
8/1/20143.563.563.523.522,798
7/31/20143.503.733.323.6231,236
7/30/20143.593.663.263.5862,349
7/29/20143.543.743.523.739,703
7/28/20143.593.733.593.607,492
7/25/20143.533.563.513.561,220
7/24/20143.613.683.613.647,834
7/23/20143.503.753.503.7037,360
7/22/20143.703.743.513.6913,373
7/21/20143.513.703.513.6530,219
7/18/20143.573.633.503.5828,257
7/17/20143.623.663.563.565,400
7/16/20143.803.873.473.58124,196
7/15/20143.983.983.833.935,727
7/14/20143.694.043.693.9831,347
7/11/20143.603.703.603.6738,913
7/10/20143.473.693.473.5616,330
7/9/20143.633.643.603.6019,829
7/8/20143.693.693.503.6062,174
7/7/20143.613.753.603.637,979
7/3/20143.513.673.513.5611,899
7/2/20143.593.593.563.564,733
7/1/20143.623.773.473.4721,839
6/30/20143.513.663.373.4714,235
6/27/20143.803.813.703.716,652
6/26/20143.733.843.713.773,954
6/25/20143.803.913.733.7813,501
6/24/20144.094.123.713.88103,124
6/23/20143.514.493.424.09189,540
6/20/20143.173.253.153.25176,313
6/19/20143.193.193.193.190
6/18/20143.193.193.193.19596
6/17/20143.233.233.233.231,701
6/16/20143.193.193.193.19940
6/13/20143.233.233.233.23408
6/12/20143.153.233.153.202,599
6/11/20143.213.213.213.21765
6/10/20143.243.253.243.251,159
6/9/20143.233.253.233.234,576
6/6/20143.113.243.113.241,480
6/5/20141.601.601.601.600
6/4/20143.203.203.143.203,712
6/3/20143.203.203.203.20157
6/2/20143.183.183.183.18316
5/30/20143.183.203.183.201,100
5/29/20143.203.243.203.243,025
5/28/20143.233.243.203.243,095
5/27/20143.153.213.153.204,511
5/23/20143.243.243.243.24830
5/22/20143.073.243.073.24702
5/21/20143.203.203.203.201,100
5/20/20143.103.113.103.11720
5/19/20143.113.132.983.0318,083
5/16/20143.143.143.143.14775
5/15/20143.073.223.073.114,099
5/14/20143.233.233.073.071,250
5/13/20143.223.223.223.22108
5/12/20143.243.243.073.166,070
5/9/20143.243.243.133.157,300
5/8/20143.133.243.073.1714,331
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center