CCA Industries Inc $3.01

down 0.00


23/4/2014 06:40 PM  |  : CAW  
Industries :
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAW historical data

Date Open High Low Close Volume
4/22/20142.923.012.853.017,818
4/21/20143.013.042.933.014,748
4/17/20143.063.063.063.06188
4/16/20141.601.601.601.600
4/15/20143.053.063.043.061,000
4/14/20142.913.042.913.041,600
4/11/20143.003.052.923.0518,064
4/10/20142.823.052.593.0531,372
4/9/20142.983.012.953.005,100
4/8/20143.023.033.023.02609
4/7/20143.023.023.023.02300
4/4/20143.033.043.013.04753
4/3/20143.003.043.003.043,982
4/2/20143.053.053.053.05202
4/1/20143.043.043.043.04350
3/31/20142.973.062.973.062,729
3/28/20143.073.123.073.092,273
3/27/20143.003.003.003.001,759
3/26/20143.063.063.003.067,257
3/25/20143.113.113.053.062,102
3/24/20143.043.103.043.083,257
3/21/20143.073.093.073.072,205
3/20/20143.023.072.953.076,168
3/19/20143.133.133.053.11961
3/18/20143.013.062.983.055,430
3/17/20143.013.043.003.024,245
3/14/20143.113.112.963.042,373
3/13/20143.083.113.033.038,639
3/12/20143.083.113.083.10601
3/11/20143.143.143.093.131,603
3/10/20143.133.173.073.172,419
3/7/20143.043.423.043.0854,016
3/6/20143.123.173.103.101,900
3/5/20143.113.143.023.129,359
3/4/20143.273.283.073.273,208
3/3/20143.113.113.083.082,100
2/28/20143.263.263.053.113,652
2/27/20143.283.283.283.2810
2/26/20143.123.293.123.282,900
2/25/20143.113.303.113.2113,474
2/24/20143.233.312.983.1060,327
2/21/20143.123.292.953.1598,267
2/20/20142.983.102.983.08950
2/19/20142.973.102.973.072,650
2/18/20143.043.043.033.031,275
2/14/20142.973.082.973.043,344
2/13/20142.512.512.512.510
2/12/20143.073.162.953.0614,697
2/11/20143.063.083.043.083,462
2/10/20143.033.033.033.0350
2/7/20143.093.172.953.0328,820
2/6/20143.073.182.953.1639,579
2/5/20143.143.143.073.125,454
2/4/20142.933.152.933.109,368
2/3/20142.963.112.943.0224,088
1/31/20143.043.043.023.041,457
1/30/20143.033.073.023.071,000
1/29/20143.003.052.943.0234,102
1/28/20143.093.093.023.072,500
1/27/20143.113.112.953.099,853
1/24/20143.303.303.133.221,950
1/23/20143.173.193.153.176,000
1/22/20143.133.203.133.205,700
1/21/20143.073.153.053.1012,200
1/17/20143.153.153.083.152,596
1/16/20143.153.153.143.14360
1/15/20143.113.153.043.082,970
1/14/20143.123.123.103.121,194
1/13/20142.983.092.953.081,335
1/10/20143.033.103.033.102,394
1/9/20143.093.103.033.092,631
1/8/20143.073.073.063.06301
1/7/20143.083.082.973.036,868
1/6/20142.983.072.953.073,155
1/3/20143.003.033.003.031,209
1/2/20143.013.042.983.043,444
12/31/20132.973.022.952.9514,017
12/30/20132.953.012.953.0014,664
12/27/20132.983.012.983.0110,727
12/26/20132.933.002.933.009,140
12/24/20132.993.002.973.0011,465
12/23/20132.943.002.942.9832,354
12/20/20133.003.032.992.9910,617
12/19/20133.023.033.003.026,793
12/18/20133.043.053.003.0414,645
12/17/20132.963.012.953.0148,214
12/16/20132.943.002.942.9825,220
12/13/20132.993.002.952.9932,773
12/12/20132.943.012.792.947,735
12/11/20133.093.092.913.0016,005
12/10/20133.013.073.003.0512,314
12/9/20133.063.083.003.006,193
12/6/20133.053.103.053.105,759
12/5/20133.003.093.003.097,578
12/4/20133.013.092.973.0615,669
12/3/20133.053.073.023.0317,188
12/2/20133.083.123.053.0517,250
11/29/20133.123.163.113.1517,902
11/27/20133.123.123.053.1125,477
11/26/20133.093.113.073.11182,808
Trading Center