$3.28 0.00 (%) CCA Industries Inc - AMEX

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAW historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center