$2.52 -0.09 (%) CCA Industries Inc - AMEX

Jul. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAW historical data

Date Open High Low Close Volume
7/31/20152.542.542.522.528,096
7/30/20152.552.612.552.611,149
7/29/20152.502.602.502.5015,701
7/28/20152.502.592.502.516,543
7/27/20152.582.592.502.508,452
7/24/20152.592.632.522.5622,094
7/23/20152.512.642.452.6313,514
7/22/20152.552.582.122.5217,451
7/21/20152.392.632.392.5813,877
7/20/20152.462.632.312.6345,734
7/17/20152.792.792.552.6423,577
7/16/20153.003.092.422.7986,037
7/15/20153.143.173.143.17700
7/14/20153.143.163.143.161,200
7/13/20153.143.173.103.151,992
7/10/20153.123.163.123.153,730
7/9/20153.173.173.153.153,677
7/8/20153.153.163.143.153,181
7/7/20153.153.153.153.152,000
7/6/20153.093.153.093.15825
7/2/20153.153.153.143.141,000
7/1/20153.093.193.093.151,411
6/30/20153.193.193.153.151,794
6/29/20153.173.193.143.166,180
6/26/20153.173.173.163.17602
6/25/20153.163.193.153.172,920
6/24/20153.153.153.153.15200
6/23/20153.153.163.153.16300
6/22/20153.193.193.153.16701
6/19/20153.093.193.093.191,931
6/18/20153.153.153.143.14423
6/17/20153.093.103.083.101,987
6/16/20153.063.133.043.083,532
6/15/20153.073.103.073.10901
6/12/20153.093.153.073.132,068
6/11/20153.123.133.103.103,837
6/10/20153.133.133.123.13905
6/9/20153.123.133.123.131,009
6/8/20153.113.183.113.131,004
6/5/20153.073.103.073.101,457
6/4/20153.083.103.073.101,520
6/3/20153.073.093.073.09637
6/2/20153.043.082.983.083,000
6/1/20153.053.093.053.081,035
5/29/20153.073.103.053.102,232
5/28/20153.063.083.023.081,712
5/27/20153.023.123.023.051,730
5/26/20153.123.152.953.0919,126
5/22/20153.063.173.063.162,660
5/21/20153.053.133.053.131,353
5/20/20153.053.113.053.11726
5/19/20153.053.133.053.113,855
5/18/20153.033.133.023.122,429
5/15/20153.063.153.023.114,311
5/14/20153.083.183.033.1057,914
5/13/20153.183.193.173.193,800
5/12/20153.163.183.053.181,200
5/11/20153.193.193.193.19200
5/8/20152.993.182.983.168,450
5/7/20153.173.193.173.191,500
5/6/20153.163.213.113.201,406
5/5/20153.203.213.193.212,100
5/4/20153.213.213.203.212,466
5/1/20152.983.202.983.093,740
4/30/20153.093.222.933.0915,972
4/29/20153.073.103.003.107,215
4/28/20153.163.173.063.1711,964
4/27/20153.203.203.073.1826,197
4/24/20153.143.223.143.226,014
4/23/20153.223.223.103.228,392
4/22/20153.213.253.163.223,470
4/21/20153.213.213.103.216,100
4/20/20153.213.213.103.2112,576
4/17/20153.213.213.113.2110,619
4/16/20153.203.323.133.2135,414
4/15/20153.133.203.133.191,354
4/14/20153.163.203.103.205,925
4/13/20153.203.213.183.2011,120
4/10/20153.193.253.053.2511,150
4/9/20153.183.193.053.1814,996
4/8/20153.183.193.103.1821,024
4/7/20153.193.192.983.1922,351
4/6/20153.183.193.173.195,417
4/2/20153.193.193.173.1915,200
4/1/20153.183.193.183.195,784
3/31/20153.183.193.163.1938,507
3/30/20153.203.203.183.1917,828
3/27/20153.263.263.263.261,404
3/26/20153.313.313.213.31989
3/25/20153.313.323.223.315,670
3/24/20153.313.313.313.31379
3/23/20153.233.313.233.311,444
3/20/20153.323.323.283.287,412
3/19/20153.323.323.293.322,061
3/18/20153.293.323.293.321,213
3/17/20153.293.323.293.32802
3/16/20153.303.323.303.32312
3/13/20153.323.323.323.32200
3/12/20153.303.303.293.303,001
3/11/20153.313.323.303.302,175
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!