$3.40 +0.03 (%) CCA Industries Inc - AMEX

Feb. 5, 2016 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAW historical data

Date Open High Low Close Volume
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
12/4/20153.133.183.043.087,328
12/3/20153.063.203.053.065,406
12/2/20153.063.163.043.163,282
12/1/20153.093.183.053.162,695
11/30/20153.173.193.163.191,418
11/27/20153.183.183.043.091,432
11/25/20153.213.243.043.152,440
11/24/20153.233.263.213.215,293
11/23/20153.263.263.213.214,500
11/20/20153.243.263.203.231,750
11/19/20153.253.253.093.201,627
11/18/20153.483.683.243.242,510
11/17/20153.453.453.223.244,654
11/16/20153.103.343.033.304,017
11/13/20153.173.343.173.204,148
11/12/20153.023.183.003.1524,779
11/11/20153.173.672.953.0236,836
11/10/20153.253.253.043.129,670
11/9/20153.443.443.153.252,853
11/6/20153.853.853.253.3510,489
11/5/20153.843.843.833.831,400
11/4/20153.813.843.803.803,641
11/3/20153.813.813.803.812,465
11/2/20153.813.813.803.802,688
10/30/20153.743.793.643.796,216
10/29/20153.503.603.503.601,635
10/28/20153.473.563.433.561,681
10/27/20153.393.533.303.474,333
10/26/20153.393.603.393.3917,288
10/23/20153.383.413.273.336,809
10/22/20153.153.373.103.361,863
10/21/20153.583.633.153.3725,322
10/20/20153.503.553.363.4819,053
10/19/20153.353.883.333.4570,943
10/16/20153.273.353.273.357,493
10/15/20153.213.272.943.2514,149
10/14/20153.203.203.173.172,929
10/13/20152.983.202.983.202,129
10/12/20153.203.203.183.197,329
10/9/20153.203.203.153.192,369
10/8/20153.103.203.083.183,378
10/7/20153.133.182.953.085,106
10/6/20152.973.052.952.953,260
10/5/20152.852.902.852.892,915
10/2/20152.902.902.742.902,009
10/1/20152.902.902.892.901,371
9/30/20152.812.902.752.901,840
9/29/20152.732.842.572.785,054
9/28/20152.702.822.702.82628
9/25/20152.572.902.572.905,868
9/24/20152.732.762.562.568,876
9/23/20152.722.782.722.771,022
9/22/20152.792.792.792.79408
9/21/20152.722.852.632.632,844
9/18/20152.552.902.502.9021,897
9/17/20152.562.642.542.541,838
9/16/20152.562.632.542.54970
9/15/20152.622.662.562.661,464
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center