CCA Industries, Inc. Historical Stock Prices

CAW 
$3.09
*  
0.07
2.22%
Get CAW Alerts
*Delayed - data as of May 26, 2015  -  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 26-FEB-2015 TO 26-MAY-2015

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.
16:00  3.14  3.15  2.95  3.09 19,126
05/26/2015 3.12 3.15 2.95 3.09 19,126
05/22/2015 3.06 3.17 3.06 3.16 2,660
05/21/2015 3.05 3.13 3.05 3.13 1,353
05/20/2015 3.05 3.11 3.05 3.11 726
05/19/2015 3.05 3.13 3.05 3.11 3,855
05/18/2015 3.03 3.1301 3.02 3.12 2,429
05/15/2015 3.06 3.15 3.02 3.11 4,311
05/14/2015 3.08 3.18 3.03 3.1 57,914
05/13/2015 3.18 3.19 3.17 3.19 3,800
05/12/2015 3.16 3.179 3.05 3.179 1,200
05/11/2015 3.19 3.19 3.19 3.19 200
05/08/2015 2.988 3.18 2.981 3.16 8,450
05/07/2015 3.17 3.19 3.17 3.19 1,500
05/06/2015 3.1599 3.21 3.1099 3.2 1,406
05/05/2015 3.2 3.21 3.19 3.21 2,100
05/04/2015 3.21 3.21 3.2 3.21 2,466
05/01/2015 2.98 3.2 2.98 3.092 3,740
04/30/2015 3.09 3.22 2.93 3.09 15,972
04/29/2015 3.07 3.1 3 3.1 7,215
04/28/2015 3.16 3.17 3.06 3.17 11,964
04/27/2015 3.2 3.2 3.07 3.18 26,197
04/24/2015 3.1444 3.22 3.1444 3.22 6,014
04/23/2015 3.2199 3.22 3.1 3.22 8,392
04/22/2015 3.21 3.25 3.16 3.2223 3,470
04/21/2015 3.21 3.21 3.1 3.21 6,100
04/20/2015 3.21 3.21 3.1 3.21 12,576
04/17/2015 3.21 3.21 3.11 3.21 10,619
04/16/2015 3.2 3.32 3.13 3.21 35,414
04/15/2015 3.13 3.2 3.13 3.191 1,354
04/14/2015 3.16 3.2 3.1 3.2 5,925
04/13/2015 3.2 3.21 3.18 3.2 11,120
04/10/2015 3.19 3.25 3.05 3.25 11,150
04/09/2015 3.18 3.19 3.05 3.18 14,996
04/08/2015 3.18 3.19 3.1 3.183 21,024
04/07/2015 3.19 3.19 2.9801 3.19 22,351
04/06/2015 3.18 3.19 3.17 3.19 5,417
04/02/2015 3.19 3.19 3.17 3.19 15,200
04/01/2015 3.18 3.19 3.18 3.19 5,784
03/31/2015 3.18 3.19 3.16 3.19 38,507
03/30/2015 3.2 3.2 3.1799 3.19 17,828
03/27/2015 3.26 3.26 3.26 3.26 1,404
03/26/2015 3.31 3.31 3.212 3.31 989
03/25/2015 3.31 3.32 3.2201 3.31 5,670
03/24/2015 3.31 3.31 3.31 3.31 379
03/23/2015 3.227 3.31 3.227 3.3099 1,444
03/20/2015 3.32 3.32 3.28 3.28 7,412
03/19/2015 3.32 3.32 3.2935 3.32 2,061
03/18/2015 3.29 3.32 3.29 3.32 1,213
03/17/2015 3.29 3.32 3.29 3.32 802
03/16/2015 3.3 3.32 3.3 3.32 312
03/13/2015 3.32 3.32 3.32 3.32 200
03/12/2015 3.3 3.3 3.29 3.3 3,001
03/11/2015 3.31 3.32 3.3 3.3 2,175
03/10/2015 3.29 3.32 3.29 3.32 1,555
03/09/2015 3.25 3.3 3.25 3.3 2,712
03/06/2015 3.27 3.27 3.26 3.26 1,000
03/05/2015 3.1901 3.2361 3.19 3.2361 8,709
03/04/2015 3.29 3.32 3.19 3.22 20,693
03/03/2015 3.32 3.33 3.19 3.27 34,795
03/02/2015 3.43 3.45 3.43 3.45 200
02/27/2015 3.48 3.49 3.48 3.48 1,006
02/26/2015 3.5 3.5152 3.5 3.5152 1,208
*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?