CCA Industries Inc $3.15

up +0.06


2/9/2014 03:07 PM  |  AMEX : CAW  
Industries : Consumer Non-durables / Personal Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAW historical data

Date Open High Low Close Volume
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
5/7/20143.233.233.073.131,426
5/6/20143.093.243.023.0821,073
5/5/20143.033.083.013.067,522
5/2/20142.943.052.893.0023,672
5/1/20143.013.043.013.027,712
4/30/20142.923.042.923.042,320
4/29/20142.983.062.983.062,509
4/28/20142.973.052.923.0413,252
4/25/20142.933.042.933.041,500
4/24/20143.003.023.003.012,216
4/23/20142.943.052.943.017,848
4/22/20142.923.012.853.017,818
4/21/20143.013.042.933.014,748
4/17/20143.063.063.063.06188
4/16/20141.601.601.601.600
4/15/20143.053.063.043.061,000
4/14/20142.913.042.913.041,600
4/11/20143.003.052.923.0518,064
4/10/20142.823.052.593.0531,372
4/9/20142.983.012.953.005,100
Trading Center