CCA Industries, Inc. (CAWW)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.6600

-0.0100

(-1.49%)

At close: 12:48PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.6800	0.6800	0.6600	0.6600	0.6600	17,600
May 06, 2024	0.6800	0.6800	0.6700	0.6700	0.6700	1,000
May 03, 2024	0.6800	0.6800	0.6700	0.6800	0.6800	1,200
May 02, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
May 01, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Apr 30, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	1,000
Apr 29, 2024	0.6700	0.6800	0.6700	0.6700	0.6700	5,000
Apr 26, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Apr 25, 2024	0.6800	0.6800	0.6700	0.6700	0.6700	2,100
Apr 24, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Apr 23, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	600
Apr 22, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Apr 19, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Apr 18, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	1,000
Apr 17, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Apr 16, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Apr 15, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Apr 12, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Apr 11, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	2,000
Apr 10, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Apr 09, 2024	0.6600	0.6900	0.6600	0.6900	0.6900	1,500
Apr 08, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Apr 05, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	100
Apr 04, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Apr 03, 2024	0.6400	0.6800	0.6400	0.6400	0.6400	7,500
Apr 02, 2024	0.6500	0.6900	0.6400	0.6400	0.6400	20,300
Apr 01, 2024	0.6800	0.6900	0.6400	0.6400	0.6400	10,300
Mar 28, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Mar 27, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Mar 26, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Mar 25, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Mar 22, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Mar 21, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Mar 20, 2024	0.6600	0.6700	0.6000	0.6700	0.6700	43,300
Mar 19, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 18, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 15, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	17,000
Mar 14, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 13, 2024	0.6500	0.7000	0.6500	0.7000	0.7000	17,200
Mar 12, 2024	0.6200	0.6600	0.6200	0.6600	0.6600	5,500
Mar 11, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 08, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 07, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	1,000
Mar 06, 2024	0.6100	0.6300	0.6100	0.6300	0.6300	4,000
Mar 05, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Mar 04, 2024	0.5200	0.5900	0.5100	0.5700	0.5700	11,300
Mar 01, 2024	0.5100	0.5200	0.5000	0.5200	0.5200	30,000
Feb 29, 2024	0.4400	0.5200	0.4400	0.5200	0.5200	49,000
Feb 28, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	2,000
Feb 27, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Feb 26, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	100
Feb 23, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Feb 22, 2024	0.4400	0.4400	0.4300	0.4400	0.4400	21,300
Feb 21, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 20, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	4,000
Feb 16, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 15, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	17,200
Feb 14, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	7,700
Feb 13, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	2,100
Feb 12, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Feb 09, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	5,400
Feb 08, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	3,600
Feb 07, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 06, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	200
Feb 05, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Feb 02, 2024	0.4100	0.4300	0.4100	0.4300	0.4300	3,000
Feb 01, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	100
Jan 31, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 30, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 29, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,000
Jan 26, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 25, 2024	0.4200	0.4400	0.4000	0.4200	0.4200	17,400
Jan 24, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	12,000
Jan 23, 2024	0.4300	0.4400	0.4100	0.4200	0.4200	28,300
Jan 22, 2024	0.4400	0.4400	0.4200	0.4300	0.4300	11,600
Jan 19, 2024	0.4400	0.4500	0.4300	0.4300	0.4300	12,000
Jan 18, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,200
Jan 17, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 16, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	1,100
Jan 12, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	1,000
Jan 11, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 10, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 09, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	300
Jan 08, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 05, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 04, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	1,000
Jan 03, 2024	0.4400	0.4500	0.4400	0.4500	0.4500	3,200
Jan 02, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,000
Dec 29, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	300
Dec 28, 2023	0.4700	0.4700	0.4300	0.4400	0.4400	30,200
Dec 27, 2023	0.4700	0.4700	0.4600	0.4600	0.4600	11,000
Dec 26, 2023	0.4900	0.5500	0.4600	0.4700	0.4700	13,100
Dec 22, 2023	0.4700	0.5000	0.4600	0.4700	0.4700	23,500
Dec 21, 2023	0.4500	0.6000	0.4500	0.4800	0.4800	40,200
Dec 20, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 19, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 18, 2023	0.4500	0.4500	0.4400	0.4400	0.4400	5,300
Dec 15, 2023	0.4400	0.4500	0.4400	0.4500	0.4500	10,300
Dec 14, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	1,500
Dec 13, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7267-0.0019(-0.26%)

CRUDE OIL77.40-0.98(-1.25%)

Bitcoin CAD85,777.36-1,671.05(-1.91%)

CCA Industries, Inc. (CAWW)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7267
-0.0019(-0.26%)

CRUDE OIL
77.40
-0.98(-1.25%)

Bitcoin CAD
85,777.36
-1,671.05(-1.91%)