$3.10 +0.02 (%) CCA Industries Inc - AMEX

May. 29, 2015 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAW historical data

Date Open High Low Close Volume
5/29/20153.073.103.053.102,232
5/28/20153.063.083.023.081,712
5/27/20153.023.123.023.051,730
5/26/20153.123.152.953.0919,126
5/22/20153.063.173.063.162,660
5/21/20153.053.133.053.131,353
5/20/20153.053.113.053.11726
5/19/20153.053.133.053.113,855
5/18/20153.033.133.023.122,429
5/15/20153.063.153.023.114,311
5/14/20153.083.183.033.1057,914
5/13/20153.183.193.173.193,800
5/12/20153.163.183.053.181,200
5/11/20153.193.193.193.19200
5/8/20152.993.182.983.168,450
5/7/20153.173.193.173.191,500
5/6/20153.163.213.113.201,406
5/5/20153.203.213.193.212,100
5/4/20153.213.213.203.212,466
5/1/20152.983.202.983.093,740
4/30/20153.093.222.933.0915,972
4/29/20153.073.103.003.107,215
4/28/20153.163.173.063.1711,964
4/27/20153.203.203.073.1826,197
4/24/20153.143.223.143.226,014
4/23/20153.223.223.103.228,392
4/22/20153.213.253.163.223,470
4/21/20153.213.213.103.216,100
4/20/20153.213.213.103.2112,576
4/17/20153.213.213.113.2110,619
4/16/20153.203.323.133.2135,414
4/15/20153.133.203.133.191,354
4/14/20153.163.203.103.205,925
4/13/20153.203.213.183.2011,120
4/10/20153.193.253.053.2511,150
4/9/20153.183.193.053.1814,996
4/8/20153.183.193.103.1821,024
4/7/20153.193.192.983.1922,351
4/6/20153.183.193.173.195,417
4/2/20153.193.193.173.1915,200
4/1/20153.183.193.183.195,784
3/31/20153.183.193.163.1938,507
3/30/20153.203.203.183.1917,828
3/27/20153.263.263.263.261,404
3/26/20153.313.313.213.31989
3/25/20153.313.323.223.315,670
3/24/20153.313.313.313.31379
3/23/20153.233.313.233.311,444
3/20/20153.323.323.283.287,412
3/19/20153.323.323.293.322,061
3/18/20153.293.323.293.321,213
3/17/20153.293.323.293.32802
3/16/20153.303.323.303.32312
3/13/20153.323.323.323.32200
3/12/20153.303.303.293.303,001
3/11/20153.313.323.303.302,175
3/10/20153.293.323.293.321,555
3/9/20153.253.303.253.302,712
3/6/20153.273.273.263.261,000
3/5/20153.193.243.193.248,709
3/4/20153.293.323.193.2220,693
3/3/20153.323.333.193.2734,795
3/2/20153.433.453.433.45200
2/27/20153.483.493.483.481,006
2/26/20153.503.523.503.521,208
2/25/20153.483.483.483.48649
2/24/20153.493.493.493.49272
2/23/20153.483.483.483.48448
2/20/20153.503.503.303.501,946
2/19/20153.503.503.483.481,200
2/18/20153.503.503.503.50233
2/17/20153.503.503.493.49300
2/13/20153.443.513.333.475,607
2/12/20153.443.443.443.44883
2/11/20153.393.493.383.484,673
2/10/20153.283.393.283.39970
2/9/20153.283.403.283.391,335
2/6/20153.333.503.303.3110,204
2/5/20153.453.453.303.305,200
2/4/20153.313.503.283.351,007
2/3/20153.503.503.323.43590
2/2/20153.303.503.283.50470
1/30/20153.303.503.303.50450
1/29/20153.473.503.403.501,198
1/28/20153.403.503.343.501,244
1/27/20153.373.413.373.412,002
1/26/20153.483.523.303.333,926
1/23/20153.273.443.273.39800
1/22/20153.353.463.253.363,215
1/21/20153.273.403.253.402,041
1/20/20153.273.523.253.458,428
1/16/20153.353.523.253.369,408
1/15/20153.403.453.403.446,293
1/14/20153.253.523.253.396,771
1/13/20153.253.523.253.455,560
1/12/20153.403.403.403.40246
1/9/20153.523.523.523.52340
1/8/20153.603.603.603.60200
1/7/20153.333.583.333.55395
1/6/20153.343.583.303.582,614
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center