Historical Prices for Cca Industries, Inc (CAW)

Symbol:

Historical Data for CCA Industries Inc. (CAW)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/15/08	4.70	4.70	4.49	4.50	16,934	-0.20	-4.26%
10/14/08	4.51	4.90	4.51	4.70	20,581	0.10	2.17%
10/13/08	4.14	4.7999	4.14	4.60	8,976	0.38	9.00%
10/10/08	4.80	4.80	3.43	4.22	37,170	-0.6281	-12.96%
10/9/08	5.03	5.10	4.52	4.8481	9,612	-0.2519	-4.94%
10/8/08	5.49	5.49	4.95	5.10	8,217	-0.05	-0.97%
10/7/08	5.16	5.19	5.00	5.15	58,700	–	–
10/6/08	5.20	5.30	5.10	5.15	20,200	-0.1499	-2.83%
10/3/08	5.35	5.40	5.2505	5.2999	18,400	-0.0501	-0.94%
10/2/08	5.40	5.40	5.3328	5.35	15,060	-0.04	-0.74%
10/1/08	5.40	5.40	5.32	5.39	4,990	-0.02	-0.37%
9/30/08	5.65	5.66	5.3999	5.41	37,455	-0.24	-4.25%
9/29/08	5.60	5.65	5.55	5.65	2,800	–	–
9/26/08	5.67	5.67	5.51	5.65	14,460	-0.07	-1.22%
9/25/08	5.6501	5.72	5.61	5.72	5,200	–	–
9/24/08	5.70	5.75	5.66	5.72	5,000	0.02	0.35%
9/23/08	5.6701	5.70	5.62	5.70	18,209	-0.07	-1.21%
9/22/08	5.94	5.94	5.67	5.77	12,408	-0.23	-3.83%
9/19/08	5.94	6.00	5.94	6.00	6,850	0.05	0.84%
9/18/08	6.00	6.01	5.94	5.95	23,600	-0.05	-0.83%
9/17/08	6.00	6.00	5.90	6.00	4,336	–	–
9/16/08	5.90	6.00	5.86	6.00	24,750	0.13	2.21%
9/15/08	6.10	6.10	5.80	5.87	17,188	-0.18	-2.98%
9/12/08	6.12	6.12	5.97	6.05	19,903	-0.07	-1.14%
9/11/08	6.25	6.25	6.04	6.12	23,600	-0.13	-2.08%
9/10/08	6.30	6.30	6.20	6.25	15,872	-0.06	-0.95%
9/9/08	6.25	6.32	6.25	6.31	1,400	0.03	0.48%
9/8/08	6.25	6.30	6.15	6.28	10,298	-0.02	-0.32%
9/5/08	6.35	6.38	6.25	6.30	9,203	-0.08	-1.25%
9/4/08	6.35	6.38	6.33	6.38	5,399	-0.02	-0.31%
9/3/08	6.35	6.40	6.35	6.40	8,541	–	–
9/2/08	6.31	6.40	6.31	6.40	10,742	0.05	0.79%
8/29/08	6.35	6.42	6.30	6.35	12,366	-0.03	-0.47%
8/28/08	6.41	6.45	6.34	6.38	20,812	-0.12	-1.85%
8/27/08	6.40	6.50	6.38	6.50	11,199	0.10	1.56%
8/26/08	6.45	6.50	6.29	6.40	9,166	-0.05	-0.78%
8/25/08	6.47	6.50	6.35	6.45	8,740	-0.08	-1.23%
8/22/08	6.59	6.61	6.40	6.53	7,217	-0.15	-2.25%
8/21/08	6.55	6.68	6.47	6.68	12,696	0.13	1.98%
8/20/08	6.5375	6.57	6.52	6.55	3,300	-0.02	-0.30%
8/19/08	6.57	6.57	6.51	6.57	2,200	-0.01	-0.15%
8/18/08	6.575	6.58	6.50	6.58	1,100	–	–
8/15/08	6.68	6.75	6.37	6.58	14,540	-0.17	-2.52%
8/14/08	6.75	6.80	6.70	6.75	6,000	–	–
8/13/08	6.81	6.81	6.74	6.75	6,250	-0.05	-0.74%
8/12/08	7.00	7.00	6.72	6.80	9,900	-0.20	-2.86%
8/11/08	7.10	7.10	6.93	7.00	2,611	-0.15	-2.10%
8/8/08	7.00	7.15	6.95	7.15	2,542	0.20	2.88%
8/7/08	7.00	7.05	6.95	6.95	1,600	-0.10	-1.42%
8/6/08	6.95	7.05	6.95	7.05	1,450	0.05	0.71%
8/5/08	7.00	7.00	7.00	7.00	600	-0.04	-0.57%
8/4/08	7.05	7.10	6.965	7.04	4,850	–	–
8/1/08	7.05	7.05	7.00	7.04	1,700	–	–
7/31/08	6.95	7.05	6.95	7.04	2,357	0.04	0.57%
7/30/08	7.00	7.00	6.9201	7.00	1,300	-0.03	-0.43%
7/29/08	7.10	7.10	7.03	7.03	4,600	–	–
7/28/08	7.15	7.15	6.95	7.03	4,300	-0.07	-0.99%
7/25/08	7.00	7.10	7.00	7.10	2,200	0.05	0.71%
7/24/08	7.00	7.08	6.9501	7.05	6,459	0.05	0.71%
7/23/08	7.02	7.10	6.97	7.00	4,762	-0.02	-0.28%
7/22/08	6.76	7.02	6.76	7.02	1,027	0.06	0.86%
7/21/08	7.00	7.05	6.96	6.96	3,009	-0.06	-0.85%
7/18/08	6.96	7.02	6.955	7.02	3,385	0.0901	1.30%
7/17/08	6.61	6.93	6.61	6.9299	3,454	-0.0701	-1.00%