Quantcast

Historical Stock Prices

CAW 
$3.085
*  
0.015
0.48%
Get CAW Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading CAW now
Exchange:AMEX
Industry: Consumer Non-Durables
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 3.1 3.1 3.085 3.085 948
02/15/2018 3.1 3.1 3.1 3.1 110
02/14/2018 3.1 3.1 3.05 3.05 266
02/13/2018 3.1 3.1 3.1 3.1 134
02/12/2018 3.1 3.1 3.05 3.05 4,129
02/09/2018 3.0001 3.0435 3.0001 3.0435 295
02/08/2018 3 3 3 3 349
02/07/2018 3.095 3.095 3 3 3,392
02/06/2018 3.05 3.0999 3.05 3.051 4,248
02/05/2018 2.95 3.0861 2.95 3 1,958
02/02/2018 3 3.049 3 3 2,189
02/01/2018 3.05 3.05 3 3 6,248
01/31/2018 3.051 3.1 3.051 3.1 384
01/30/2018 3.1 3.1 3.1 3.1 185
01/29/2018 3.0699 3.1 3.0699 3.1 575
01/26/2018 3.1 3.1 3.1 3.1 656
01/25/2018 3.0847 3.1 3.0504 3.1 638
01/24/2018 3.15 3.15 3.1 3.1 429
01/23/2018 3.2 3.2 3.1409 3.1409 206
01/22/2018 3.1 3.145 3.05 3.145 2,307
01/19/2018 3.145 3.15 3.101 3.15 3,443
01/18/2018 3.05 3.15 3.05 3.15 1,906
01/17/2018 3.2 3.2 3.2 3.2 191
01/16/2018 3.15 3.2 3.1 3.2 593
01/12/2018 3.1434 3.1492 3.1 3.1 639
01/11/2018 3.15 3.1501 3.125 3.15 1,382
01/10/2018 3.1999 3.1999 3.1999 3.1999 178
01/09/2018 3.15 3.15 3.15 3.15 00
01/08/2018 3.2 3.2 3.1155 3.15 3,375
01/05/2018 3.145 3.145 3.145 3.145 507
01/04/2018 3.2 3.2 3.15 3.15 1,657
01/03/2018 3.1001 3.15 3.1001 3.15 3,150
01/02/2018 3.15 3.2 3.0074 3.1 35,717
12/29/2017 3.0489 3.2 3.0489 3.15 10,494
12/28/2017 3.05 3.05 3.0382 3.0382 1,882
12/27/2017 3.025 3.0499 3 3 511
12/26/2017 3.2 3.2 3.05 3.05 2,647
12/22/2017 3.2 3.2 3.125 3.15 991
12/21/2017 3.15 3.25 3.1 3.15 2,760
12/20/2017 3.15 3.199 3.1 3.1 5,950
12/19/2017 3.1 3.1 3.0967 3.1 1,911
12/18/2017 3.05 3.05 3.0248 3.0248 413
12/15/2017 3 3 3 3 133
12/14/2017 2.9499 3.1497 2.9499 3.05 9,782
12/13/2017 2.9502 2.9502 2.9502 2.9502 00
12/12/2017 2.9502 2.9502 2.9502 2.9502 350
12/11/2017 2.9 3 2.9 2.95 1,038
12/08/2017 2.9145 2.9145 2.9145 2.9145 00
12/07/2017 2.9481 2.9481 2.9145 2.9145 576
12/06/2017 3 3 3 3 00
12/05/2017 2.975 3 2.9 3 359
12/04/2017 3.1 3.15 2.9 2.9001 10,648
12/01/2017 2.95 3 2.95 3 392
11/30/2017 2.9999 3 2.9999 3 717
11/29/2017 3 3 3 3 00
11/28/2017 3 3 3 3 00
11/27/2017 3 3 3 3 355
11/24/2017 2.953 3 2.95 3 6,459
11/22/2017 2.95 2.95 2.95 2.95 218
11/21/2017 2.95 3 2.9 2.9 766
11/20/2017 2.95 2.95 2.9375 2.95 607
11/17/2017 2.95 3 2.95 3 317
11/16/2017 2.9409 2.95 2.9316 2.9499 4,353
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio