$3.33 +0.01 (%) CCA Industries Inc - NYSE Amex Equities

Apr. 29, 2016 | 03:55 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
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
1/5/20163.113.143.053.147,185
1/4/20163.143.142.993.122,140
12/31/20153.133.133.003.126,496
12/30/20153.073.142.993.143,386
12/29/20153.113.113.113.11603
12/28/20153.113.143.093.09360
12/24/20153.103.103.073.077,429
12/23/20153.103.103.093.10402
12/22/20153.053.103.053.091,009
12/21/20153.103.103.103.10514
12/18/20152.993.102.993.074,649
12/17/20153.073.073.073.07137
12/16/20153.143.153.003.077,796
12/15/20153.143.143.143.141,905
12/14/20153.153.153.153.150
12/11/20153.133.263.133.155,094
12/10/20153.033.082.993.002,422
12/9/20153.103.142.973.0811,566
12/8/20153.193.193.193.19214
12/7/20153.103.103.103.10848
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center