Quantcast

CCA Industries, Inc. Common Stock Historical Stock Prices

CAW 
$2.85
*  
0.055
1.97%
Get CAW Alerts
*Delayed - data as of Aug. 14, 2018 11:07 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 13-MAY-2018 TO 13-AUG-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.
11:07 N/A 2.85 2.85 2.85 218
08/13/2018 2.75 2.8 2.74 2.795 1,598
08/10/2018 2.6 2.8 2.6 2.8 1,334
08/09/2018 2.85 2.85 2.85 2.85 549
08/08/2018 2.85 2.85 2.85 2.85 516
08/07/2018 2.85 2.85 2.8 2.8 838
08/06/2018 2.85 2.85 2.814 2.849 4,329
08/03/2018 2.8 2.85 2.8 2.85 1,994
08/02/2018 2.8 2.85 2.8 2.8 1,947
08/01/2018 2.799 2.8 2.799 2.8 361
07/31/2018 2.749 2.8 2.7 2.75 2,393
07/30/2018 2.65 2.85 2.65 2.7638 3,975
07/27/2018 2.6 2.7527 2.6 2.75 3,528
07/26/2018 2.5 2.65 2.5 2.65 2,052
07/25/2018 2.55 2.5999 2.545 2.55 25,981
07/24/2018 2.6 2.6127 2.475 2.5001 14,083
07/23/2018 2.7001 2.7001 2.7 2.7 6,616
07/20/2018 2.75 2.75 2.75 2.75 00
07/19/2018 2.8 2.8 2.75 2.75 2,124
07/18/2018 2.6527 2.8011 2.5 2.8 49,791
07/17/2018 2.55 2.8 2.445 2.65 64,658
07/16/2018 2.898 2.9 2.88 2.88 9,643
07/13/2018 2.8 2.85 2.8 2.835 3,371
07/12/2018 2.8296 2.8296 2.8296 2.8296 167
07/11/2018 2.8288 2.8288 2.8248 2.8248 390
07/10/2018 2.9 2.95 2.85 2.85 882
07/09/2018 2.75 2.85 2.75 2.8499 1,249
07/06/2018 2.8 2.8 2.8 2.8 307
07/05/2018 2.8 2.8 2.8 2.8 647
07/03/2018 2.7789 2.799 2.75 2.7527 1,866
07/02/2018 2.75 2.85 2.75 2.8 2,447
06/29/2018 2.85 2.9 2.85 2.9 940
06/28/2018 2.8 2.8415 2.75 2.8 4,910
06/27/2018 2.9 2.9 2.9 2.9 00
06/26/2018 2.9 2.9 2.9 2.9 346
06/25/2018 2.8752 2.8752 2.8752 2.8752 457
06/22/2018 2.8056 2.9 2.8056 2.9 3,535
06/21/2018 2.9404 2.9404 2.907 2.907 632
06/20/2018 2.85 2.9 2.814 2.8475 1,321
06/19/2018 2.85 2.9 2.8 2.8 2,148
06/18/2018 2.85 2.95 2.8 2.8 5,033
06/15/2018 2.85 2.9 2.8 2.8 7,466
06/14/2018 2.9432 2.9432 2.85 2.85 3,254
06/13/2018 3 3 2.9 2.9 7,396
06/12/2018 2.95 2.95 2.95 2.95 770
06/11/2018 2.95 2.95 2.95 2.95 644
06/08/2018 3.025 3.05 2.95 2.95 1,545
06/07/2018 3.05 3.05 3.025 3.025 979
06/06/2018 3.05 3.05 3 3 3,118
06/05/2018 3.05 3.05 2.9788 3.05 16,871
06/04/2018 3 3.05 2.9748 3 4,480
06/01/2018 2.95 3.05 2.9 3.05 6,734
05/31/2018 2.9354 3 2.9354 3 1,688
05/30/2018 3 3 2.95 2.95 2,283
05/29/2018 2.95 3 2.95 3 815
05/25/2018 2.95 2.95 2.95 2.95 529
05/24/2018 2.95 2.95 2.95 2.95 252
05/23/2018 2.9001 2.95 2.9001 2.95 613
05/22/2018 2.9499 2.95 2.9087 2.95 2,918
05/21/2018 2.95 3 2.8946 2.899 8,662
05/18/2018 2.999 3 2.999 3 403
05/17/2018 2.95 3 2.9015 3 1,751
05/16/2018 3 3 2.9 2.9 3,985
05/15/2018 2.999 3 2.999 3 243
05/14/2018 2.915 2.95 2.9 2.95 1,669
*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