$3.26 -0.11 (%) CCA Industries Inc - NYSE Amex Equities

May. 27, 2016 | 04:00 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
5/27/20163.263.323.263.261,451
5/26/20163.263.373.263.37816
5/25/20163.293.303.263.262,012
5/24/20163.303.353.263.357,155
5/23/20163.343.343.323.32305
5/20/20163.283.383.283.34598
5/19/20163.283.383.273.385,882
5/18/20163.353.363.333.36302
5/17/20163.403.413.303.30919
5/16/20163.343.383.343.36678
5/13/20163.363.363.353.35598
5/12/20163.363.363.333.33402
5/11/20163.353.353.323.32484
5/10/20163.353.353.323.32401
5/9/20163.333.333.323.32900
5/6/20163.333.333.333.33291
5/5/20163.333.333.333.33117
5/4/20163.333.333.333.33201
5/3/20163.323.323.313.32403
5/2/20163.333.333.303.301,440
4/29/20163.333.333.333.33844
4/28/20163.263.323.263.321,105
4/27/20163.273.313.263.311,307
4/26/20163.333.333.333.33189
4/25/20163.333.333.263.331,395
4/22/20163.273.323.273.292,715
4/21/20163.323.323.323.326,798
4/20/20163.303.323.303.32317
4/19/20163.303.303.303.30428
4/18/20163.303.303.263.262,471
4/15/20163.333.333.273.296,438
4/14/20163.313.333.273.271,381
4/13/20163.303.303.303.30330
4/12/20163.313.313.283.28728
4/11/20163.283.283.273.27801
4/8/20163.303.333.283.283,006
4/7/20163.273.303.263.309,703
4/6/20163.303.303.273.281,078
4/5/20163.413.443.103.339,398
4/4/20163.493.493.443.441,005
4/1/20163.493.523.453.491,033
3/31/20163.503.503.443.49745
3/30/20163.493.493.453.45370
3/29/20163.503.503.443.45962
3/28/20163.493.553.453.452,784
3/24/20163.503.553.453.551,831
3/23/20163.483.483.443.44821
3/22/20163.533.533.483.481,026
3/21/20163.553.553.503.501,204
3/18/20163.503.553.493.551,188
3/17/20163.553.553.533.551,841
3/16/20163.553.553.543.54352
3/15/20163.503.503.503.50202
3/14/20163.403.493.403.48614
3/11/20163.383.503.383.494,234
3/10/20163.543.543.453.537,600
3/9/20163.503.543.503.523,808
3/8/20163.543.543.533.53594
3/7/20163.493.543.483.532,236
3/4/20163.453.533.453.474,352
3/3/20163.453.543.453.505,442
3/2/20163.453.543.443.517,331
3/1/20163.453.503.453.456,246
2/29/20163.493.503.493.501,293
2/26/20163.453.513.453.502,245
2/25/20163.403.553.403.4913,065
2/24/20163.193.383.193.382,176
2/23/20163.193.193.193.191,001
2/22/20163.243.243.193.192,253
2/19/20163.263.273.243.251,952
2/18/20163.253.303.243.261,215
2/17/20163.263.263.063.253,303
2/16/20163.183.263.183.262,001
2/12/20163.323.353.303.351,101
2/11/20163.323.333.313.312,100
2/10/20163.413.433.253.384,826
2/9/20163.303.493.303.49702
2/8/20163.303.453.303.44729
2/5/20163.303.463.303.401,820
2/4/20163.303.393.303.371,810
2/3/20163.293.393.293.39788
2/2/20163.383.383.293.302,510
2/1/20163.263.493.263.292,951
1/29/20163.413.493.393.391,689
1/28/20163.263.483.263.48825
1/27/20163.263.493.263.411,530
1/26/20163.203.453.193.454,459
1/25/20163.213.273.213.262,088
1/22/20163.213.253.213.252,853
1/21/20163.203.253.203.241,812
1/20/20163.203.243.153.227,951
1/19/20163.243.503.183.2515,058
1/15/20163.203.453.203.451,941
1/14/20163.173.333.173.222,829
1/13/20163.183.183.093.176,702
1/12/20163.183.193.183.191,471
1/11/20163.193.203.183.202,102
1/8/20163.193.203.193.201,506
1/7/20163.203.203.103.196,408
1/6/20163.203.203.203.20102
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center