$3.06 +0.07 (%) CCA Industries Inc - NYSE Amex Equities

Sep. 29, 2016 | 02:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAW historical data

Date Open High Low Close Volume
9/29/20163.003.062.993.065,999
9/28/20163.003.002.992.992,430
9/27/20163.003.002.973.004,357
9/26/20163.003.002.882.999,512
9/23/20163.003.002.862.8820,463
9/22/20163.003.102.902.9921,450
9/21/20163.093.092.993.002,388
9/20/20163.093.093.003.002,507
9/19/20163.003.002.973.006,780
9/16/20163.123.122.912.9274,188
9/15/20163.183.223.063.077,898
9/14/20163.183.183.133.13723
9/13/20163.103.153.103.15833
9/12/20163.113.113.073.084,059
9/9/20163.143.143.103.10997
9/8/20163.183.183.143.14282
9/7/20163.223.233.123.133,081
9/6/20163.193.253.113.111,956
9/2/20163.173.173.173.17210
9/1/20163.053.183.053.18939
8/31/20163.173.203.173.20510
8/30/20163.193.193.103.10922
8/29/20163.223.233.163.161,142
8/26/20163.113.193.113.16925
8/25/20163.123.123.103.10642
8/24/20163.103.153.043.104,236
8/23/20163.103.252.993.0825,883
8/22/20163.153.153.103.111,659
8/19/20163.113.153.113.151,532
8/18/20163.103.103.103.10446
8/17/20163.103.122.993.105,067
8/16/20163.113.123.023.113,259
8/15/20163.143.143.033.103,905
8/12/20163.153.153.133.14701
8/11/20163.153.153.143.14649
8/10/20163.163.163.163.16132
8/9/20163.163.163.143.141,101
8/8/20163.183.183.163.16805
8/5/20163.193.193.193.1910,102
8/4/20162.993.172.993.176,226
8/3/20163.193.193.173.17804
8/2/20163.193.213.183.211,230
8/1/20163.203.253.193.254,762
7/29/20163.203.203.203.20225
7/28/20163.233.243.153.203,252
7/27/20163.253.253.253.25485
7/26/20163.253.253.173.226,245
7/25/20163.273.283.253.255,717
7/22/20163.273.303.153.2912,576
7/21/20163.273.463.273.274,068
7/20/20163.313.443.313.431,023
7/19/20163.553.553.253.356,488
7/18/20163.253.993.253.5560,640
7/15/20163.243.253.243.251,501
7/14/20163.253.253.243.251,188
7/13/20163.293.303.293.301,000
7/12/20163.253.253.253.251,539
7/11/20163.303.303.303.30163
7/8/20163.303.303.293.30515
7/7/20163.303.303.293.29600
7/6/20163.283.303.273.30667
7/5/20163.253.313.253.31668
7/1/20163.253.303.253.30304
6/30/20163.363.363.253.263,323
6/29/20163.253.283.253.254,547
6/28/20163.373.373.153.1518,051
6/27/20163.333.343.303.342,048
6/24/20163.263.363.263.36309
6/23/20163.333.383.253.307,793
6/22/20163.383.383.303.353,095
6/21/20163.263.383.263.384,724
6/20/20163.383.383.303.303,110
6/17/20163.263.353.263.3511,497
6/16/20163.263.263.263.26701
6/15/20163.263.293.263.28912
6/14/20163.263.293.263.26505
6/13/20163.263.293.203.281,601
6/10/20163.263.293.263.26588
6/9/20163.263.293.173.261,326
6/8/20163.273.273.263.269,194
6/7/20163.273.273.263.26876
6/6/20163.273.323.113.265,860
6/3/20163.263.273.263.271,174
6/2/20163.273.303.263.267,809
6/1/20163.263.323.263.302,450
5/31/20163.263.323.263.321,126
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center