CCA INDS Historical Stock Price

Below is the stock price history for Cca Inds CAW. Data is recorded each day for the historical open, high, low, close and volume. The Cca Inds stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cca Inds Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-06 3.05 3.05 3.05 3.05 100
2018-05-31 2.95 2.95 2.95 2.95 300
2018-05-22 2.95 2.95 2.95 2.95 262
2018-05-17 3.00 3.00 3.00 3.00 100
2018-05-04 3.00 3.00 3.00 3.00 64
2018-05-03 3.00 3.00 3.00 3.00 1
2018-04-30 3.00 3.00 3.00 3.00 17
2018-04-27 2.95 2.95 2.95 2.95 34
2018-04-19 2.95 2.95 2.95 2.95 200
2018-04-18 2.85 2.90 2.85 2.90 2,533
2018-04-17 2.80 2.85 2.80 2.80 2,060
2018-04-16 3.00 3.00 2.95 2.95 3,400
2018-04-12 2.80 2.80 2.80 2.80 100
2018-04-11 2.80 2.80 2.80 2.80 200
2018-04-10 2.85 2.85 2.85 2.85 200
2018-04-09 2.95 2.95 2.95 2.95 800
2018-04-06 2.95 2.95 2.90 2.95 5,407
2018-04-02 2.95 3.00 2.95 3.00 616
2018-03-28 3.00 3.00 3.00 3.00 3
2018-03-27 3.00 3.00 3.00 3.00 200
2018-03-22 3.00 3.00 3.00 3.00 200
2018-03-19 3.05 3.05 3.05 3.05 100
2018-03-16 3.10 3.10 3.10 3.10 9
2018-03-13 3.10 3.10 3.10 3.10 200
2018-03-12 3.15 3.15 3.15 3.15 1
2018-03-09 3.15 3.15 3.10 3.10 1,000
2018-03-07 3.25 3.25 3.20 3.20 1,245
2018-03-05 3.20 3.25 3.20 3.25 200
2018-03-01 3.05 3.05 3.05 3.05 23
2018-02-23 3.05 3.05 3.05 3.05 100

» More Cca Inds Stock Price History

To see other companies like Cca Inds (CAW), view our stock market today for news, and other data.