CCA Industries, Inc. Common Stock Historical Stock Prices

CAW 
$3.35
*  
0.01
0.3%
Get CAW Alerts
*Delayed - data as of Jun. 28, 2016 14:39 ET  -  Find a broker to begin trading CAW now
Exchange: AMEX
Industry: Consumer Non-Durables
Community Rating:
View:    CAW Real Time
 
 
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 27-MAR-2016 TO 27-JUN-2016

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.
14:39 N/A 3.3699 3.35 3.35 1,068
06/27/2016 3.334 3.34 3.3 3.34 2,048
06/24/2016 3.26 3.355 3.26 3.355 309
06/23/2016 3.33 3.38 3.25 3.3 7,793
06/22/2016 3.38 3.38 3.3 3.35 3,095
06/21/2016 3.26 3.38 3.26 3.38 4,724
06/20/2016 3.38 3.38 3.3 3.3 3,110
06/17/2016 3.26 3.35 3.26 3.35 11,497
06/16/2016 3.26 3.26 3.26 3.26 701
06/15/2016 3.26 3.29 3.26 3.28 912
06/14/2016 3.26 3.29 3.26 3.26 505
06/13/2016 3.26 3.29 3.2 3.28 1,601
06/10/2016 3.26 3.29 3.26 3.26 588
06/09/2016 3.26 3.29 3.17 3.26 1,326
06/08/2016 3.27 3.27 3.26 3.26 9,194
06/07/2016 3.27 3.27 3.26 3.26 876
06/06/2016 3.27 3.32 3.1111 3.26 5,860
06/03/2016 3.26 3.268 3.26 3.268 1,174
06/02/2016 3.2701 3.3001 3.26 3.26 7,809
06/01/2016 3.26 3.32 3.26 3.3 2,450
05/31/2016 3.26 3.32 3.26 3.32 1,126
05/27/2016 3.26 3.32 3.26 3.26 1,451
05/26/2016 3.26 3.365 3.26 3.365 816
05/25/2016 3.2936 3.3 3.26 3.26 2,012
05/24/2016 3.295 3.3453 3.26 3.3453 7,155
05/23/2016 3.3372 3.3372 3.32 3.32 305
05/20/2016 3.28 3.3799 3.28 3.34 598
05/19/2016 3.283 3.375 3.2666 3.375 5,882
05/18/2016 3.35 3.356 3.3291 3.356 302
05/17/2016 3.395 3.41 3.3 3.3 919
05/16/2016 3.336 3.3823 3.336 3.36 678
05/13/2016 3.36 3.36 3.35 3.35 598
05/12/2016 3.36 3.36 3.33 3.33 402
05/11/2016 3.35 3.35 3.3216 3.3216 484
05/10/2016 3.35 3.35 3.32 3.32 401
05/09/2016 3.325 3.33 3.32 3.32 900
05/06/2016 3.326 3.33 3.326 3.33 291
05/05/2016 3.325 3.325 3.325 3.325 117
05/04/2016 3.326 3.33 3.326 3.33 201
05/03/2016 3.315 3.32 3.3124 3.32 403
05/02/2016 3.33 3.33 3.3 3.3 1,440
04/29/2016 3.33 3.33 3.33 3.33 844
04/28/2016 3.2601 3.3216 3.26 3.32 1,105
04/27/2016 3.267 3.31 3.26 3.31 1,307
04/26/2016 3.326 3.326 3.326 3.326 189
04/25/2016 3.33 3.33 3.26 3.33 1,395
04/22/2016 3.2701 3.32 3.2701 3.29 2,715
04/21/2016 3.3174 3.32 3.3174 3.32 6,798
04/20/2016 3.295 3.32 3.295 3.32 317
04/19/2016 3.3 3.3 3.3 3.3 428
04/18/2016 3.295 3.3 3.26 3.26 2,471
04/15/2016 3.329 3.33 3.27 3.29 6,438
04/14/2016 3.312 3.33 3.27 3.27 1,381
04/13/2016 3.295 3.295 3.295 3.295 330
04/12/2016 3.3148 3.3148 3.2801 3.2801 728
04/11/2016 3.276 3.276 3.27 3.27 801
04/08/2016 3.3 3.33 3.28 3.28 3,006
04/07/2016 3.27 3.3011 3.255 3.3 9,703
04/06/2016 3.3 3.3 3.27 3.275 1,078
04/05/2016 3.408 3.44 3.1 3.33 9,398
04/04/2016 3.485 3.485 3.44 3.44 1,005
04/01/2016 3.49 3.5158 3.45 3.49 1,033
03/31/2016 3.4958 3.4958 3.44 3.49 745
03/30/2016 3.49 3.49 3.4501 3.4501 370
03/29/2016 3.5 3.5 3.44 3.45 962
03/28/2016 3.49 3.55 3.445 3.45 2,784
*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?