CCA Industries, Inc. Historical Stock Prices

CAW 
$3.1799
*  
0.0899
2.91%
Get CAW Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading CAW now
Exchange: AMEX
Industry: Consumer Non-Durables
Community Rating:
View:    CAW After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  3.20  3.20  3.15  3.1799 9,944
08/29/2014 3.17 3.17 2.95 3.09 7,703
08/28/2014 3.12 3.129 2.97 3.05 6,610
08/27/2014 3.0144 3.1 2.94 3.1 10,403
08/26/2014 3.06 3.13 2.83 2.9199 37,864
08/25/2014 3.24 3.275 2.98 3.0499 38,173
08/22/2014 3.2 3.44 3.03 3.13 48,782
08/21/2014 3.26 3.29 3.26 3.2899 5,360
08/20/2014 3.31 3.31 3.2 3.2 13,502
08/19/2014 3.27 3.42 3.235 3.42 6,082
08/18/2014 3.42 3.45 3.349 3.349 4,967
08/15/2014 3.45 3.45 3.363 3.45 449
08/14/2014 3.469 3.5 3.333 3.45 1,223
08/13/2014 3.45 3.5 3.35 3.41 6,619
08/12/2014 3.338 3.48 3.28 3.48 19,740
08/11/2014 3.45 3.45 3.285 3.285 6,987
08/08/2014 3.34 3.4999 3.34 3.4999 910
08/07/2014 3.41 3.54 3.38 3.52 20,347
08/06/2014 3.29 3.6 3.2 3.41 25,068
08/05/2014 3.49 3.49 3.49 3.49 215
08/04/2014 3.61 3.64 3.403 3.43 28,929
08/01/2014 3.56 3.56 3.52 3.52 2,798
07/31/2014 3.502 3.73 3.32 3.62 31,236
07/30/2014 3.593 3.66 3.26 3.58 62,349
07/29/2014 3.54 3.74 3.52 3.725 9,703
07/28/2014 3.59 3.73 3.59 3.6 7,492
07/25/2014 3.53 3.56 3.51 3.56 1,220
07/24/2014 3.61 3.68 3.61 3.64 7,834
07/23/2014 3.5 3.75 3.5 3.7 37,360
07/22/2014 3.7 3.7399 3.5101 3.69 13,373
07/21/2014 3.509 3.7 3.509 3.65 30,219
07/18/2014 3.57 3.63 3.5 3.58 28,257
07/17/2014 3.62 3.66 3.56 3.56 5,400
07/16/2014 3.8 3.87 3.47 3.58 124,196
07/15/2014 3.98 3.98 3.8301 3.93 5,727
07/14/2014 3.69 4.04 3.69 3.98 31,347
07/11/2014 3.6 3.7 3.6 3.67 38,913
07/10/2014 3.47 3.69 3.47 3.56 16,330
07/09/2014 3.6304 3.6432 3.6 3.6001 19,829
07/08/2014 3.69 3.69 3.4999 3.6 62,174
07/07/2014 3.61 3.75 3.6 3.63 7,979
07/03/2014 3.51 3.67 3.51 3.56 11,899
07/02/2014 3.59 3.5901 3.56 3.56 4,733
07/01/2014 3.62 3.77 3.473 3.473 21,839
06/30/2014 3.51 3.66 3.373 3.47 14,235
06/27/2014 3.8 3.805 3.7 3.71 6,652
06/26/2014 3.73 3.84 3.713 3.7699 3,954
06/25/2014 3.8 3.91 3.73 3.78 13,501
06/24/2014 4.09 4.12 3.71 3.88 103,124
06/23/2014 3.51 4.49 3.42 4.09 189,540
06/20/2014 3.17 3.25 3.145 3.25 176,313
06/19/2014 3.19 3.19 3.19 3.19 00
06/18/2014 3.19 3.19 3.19 3.19 596
06/17/2014 3.23 3.231 3.23 3.231 1,701
06/16/2014 3.19 3.19 3.19 3.19 940
06/13/2014 3.232 3.232 3.232 3.232 408
06/12/2014 3.15 3.23 3.15 3.1999 2,599
06/11/2014 3.21 3.2101 3.21 3.2101 765
06/10/2014 3.24 3.25 3.24 3.25 1,159
06/09/2014 3.234 3.25 3.23 3.2337 4,576
06/06/2014 3.1101 3.2399 3.11 3.2399 1,480
06/05/2014 3.204 3.204 3.204 3.204 00
06/04/2014 3.2 3.204 3.136 3.204 3,712
06/03/2014 3.2 3.2 3.2 3.2 157
06/02/2014 3.18 3.18 3.18 3.18 316
05/30/2014 3.18 3.2 3.18 3.2 1,100
05/29/2014 3.2 3.239 3.2 3.239 3,025
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?