CCA Industries, Inc. Historical Stock Prices

CAW 
$3.64
*  
0.06
1.62%
Get CAW Alerts
*Delayed - data as of Jul. 24, 2014  -  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 for next time

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

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.63  3.68  3.61  3.64 7,834
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
05/28/2014 3.23 3.24 3.2 3.24 3,095
05/27/2014 3.15 3.21 3.15 3.2 4,511
05/23/2014 3.2399 3.2399 3.2399 3.2399 830
05/22/2014 3.07 3.2399 3.07 3.2399 702
05/21/2014 3.2 3.2 3.2 3.2 1,100
05/20/2014 3.097 3.111 3.097 3.111 720
05/19/2014 3.11 3.125 2.98 3.03 18,083
05/16/2014 3.14 3.14 3.14 3.14 775
05/15/2014 3.07 3.22 3.07 3.111 4,099
05/14/2014 3.23 3.23 3.071 3.071 1,250
05/13/2014 3.22 3.22 3.22 3.22 108
05/12/2014 3.24 3.24 3.07 3.16 6,070
05/09/2014 3.24 3.24 3.13 3.15 7,300
05/08/2014 3.1301 3.2421 3.07 3.17 14,331
05/07/2014 3.23 3.23 3.07 3.13 1,426
05/06/2014 3.09 3.24 3.02 3.08 21,073
05/05/2014 3.0304 3.08 3.0093 3.06 7,522
05/02/2014 2.94 3.05 2.89 3 23,672
05/01/2014 3.01 3.04 3.01 3.02 7,712
04/30/2014 2.9212 3.0389 2.9212 3.0389 2,320
04/29/2014 2.98 3.06 2.98 3.06 2,509
04/28/2014 2.97 3.05 2.921 3.04 13,252
04/25/2014 2.93 3.0401 2.93 3.0401 1,500
04/24/2014 3 3.02 3 3.01 2,216
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?