CCA Industries, Inc. (CAWW)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

0.8500

0.0000

(0.00%)

At close: 12:39PM EST

Advertisement

Time Period:

Nov 16, 2023 - Nov 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 15, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Nov 14, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Nov 13, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Nov 12, 2024	0.7500	0.8500	0.7500	0.8500	0.8500	1,500
Nov 11, 2024	0.8200	0.8200	0.8100	0.8100	0.8100	3,300
Nov 08, 2024	0.8100	0.8800	0.8100	0.8800	0.8800	1,200
Nov 07, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Nov 06, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Nov 05, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Nov 04, 2024	0.8200	0.9000	0.7700	0.9000	0.9000	4,500
Nov 01, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Oct 31, 2024	0.7700	0.9000	0.7700	0.9000	0.9000	400
Oct 30, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Oct 29, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	200
Oct 28, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Oct 25, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Oct 24, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Oct 23, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	100
Oct 22, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Oct 21, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	100
Oct 18, 2024	0.8400	0.9000	0.8400	0.9000	0.9000	3,000
Oct 17, 2024	0.8000	0.9000	0.7600	0.9000	0.9000	2,500
Oct 16, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Oct 15, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Oct 14, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Oct 11, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Oct 10, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Oct 09, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	1,000
Oct 08, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Oct 07, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	200
Oct 04, 2024	0.7600	0.9000	0.7600	0.9000	0.9000	1,900
Oct 03, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Oct 02, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Oct 01, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Sep 30, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Sep 27, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Sep 26, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Sep 25, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Sep 24, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Sep 23, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Sep 20, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	600
Sep 19, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Sep 18, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Sep 17, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Sep 16, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Sep 13, 2024	0.9000	0.9000	0.8000	0.8000	0.8000	600
Sep 12, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	100
Sep 11, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Sep 10, 2024	0.8500	0.9000	0.7600	0.9000	0.9000	3,200
Sep 09, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Sep 06, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Sep 05, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Sep 04, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Sep 03, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Aug 30, 2024	0.8500	0.8700	0.8300	0.8600	0.8600	32,100
Aug 29, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Aug 28, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Aug 27, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	200
Aug 26, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Aug 23, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	1,000
Aug 22, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	2,000
Aug 21, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Aug 20, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	2,000
Aug 19, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Aug 16, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Aug 15, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	500
Aug 14, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Aug 13, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	300
Aug 12, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	300
Aug 09, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Aug 08, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Aug 07, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Aug 06, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Aug 05, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Aug 02, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Aug 01, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	600
Jul 31, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jul 30, 2024	0.8600	0.8600	0.8300	0.8300	0.8300	1,000
Jul 29, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	500
Jul 26, 2024	0.8400	0.8600	0.7500	0.8600	0.8600	7,300
Jul 25, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jul 24, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jul 23, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jul 22, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jul 19, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jul 18, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jul 17, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jul 16, 2024	0.8400	0.9500	0.8200	0.9300	0.9300	41,200
Jul 15, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jul 12, 2024	0.8000	0.8400	0.8000	0.8200	0.8200	600
Jul 11, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jul 10, 2024	0.7500	0.8500	0.7500	0.8500	0.8500	400
Jul 09, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jul 08, 2024	0.7900	0.8500	0.7500	0.8500	0.8500	800
Jul 05, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jul 03, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jul 02, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jul 01, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	500
Jun 28, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	1,000
Jun 27, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,870.62-78.55(-1.32%)

Dow 3043,444.99-305.87(-0.70%)

Nasdaq18,680.12-427.53(-2.24%)

Russell 20002,303.84-33.10(-1.42%)

Crude Oil66.95-1.75(-2.55%)

Gold2,567.40-5.50(-0.21%)

CCA Industries, Inc. (CAWW)

S&P 500
5,870.62
-78.55(-1.32%)

Dow 30
43,444.99
-305.87(-0.70%)

Nasdaq
18,680.12
-427.53(-2.24%)

Russell 2000
2,303.84
-33.10(-1.42%)

Crude Oil
66.95
-1.75(-2.55%)

Gold
2,567.40
-5.50(-0.21%)