Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CCA Industries (NY: CAW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.190 3.190 3.060 3.080 0 -0.12(-3.75%)
Jan 29, 2009 3.270 3.310 3.154 3.200 20,246 +0.00(+0.00%)
Jan 28, 2009 3.250 3.290 3.140 3.200 21,311 -0.05(-1.54%)
Jan 27, 2009 3.300 3.500 3.250 3.250 38,390 +0.02(+0.63%)
Jan 26, 2009 3.370 3.450 3.200 3.230 25,650 -0.27(-7.62%)
Jan 23, 2009 3.620 3.640 3.450 3.496 0 -0.13(-3.69%)
Jan 22, 2009 4.000 4.040 3.510 3.630 92,239 -0.51(-12.32%)
Jan 21, 2009 4.091 4.150 4.090 4.140 4,392 +0.05(+1.15%)
Jan 20, 2009 4.130 4.150 4.090 4.093 29,180 -0.04(-0.90%)
Jan 16, 2009 4.160 4.190 4.060 4.130 0 +0.00(+0.00%)
Jan 15, 2009 4.100 4.190 3.700 4.130 7,751 -0.07(-1.67%)
Jan 14, 2009 4.050 4.230 4.040 4.200 18,200 +0.11(+2.69%)
Jan 13, 2009 4.140 4.150 3.920 4.090 32,500 -0.03(-0.73%)
Jan 12, 2009 4.150 4.200 4.000 4.120 58,600 -0.03(-0.72%)
Jan 09, 2009 4.050 4.240 4.050 4.150 110,035 +0.12(+2.98%)
Jan 08, 2009 4.060 4.150 3.980 4.030 6,649 +0.05(+1.22%)
Jan 07, 2009 4.190 4.200 3.820 3.981 47,800 -0.17(-4.06%)
Jan 06, 2009 4.200 4.210 4.100 4.150 20,100 +0.22(+5.60%)
Jan 05, 2009 3.900 3.950 3.750 3.930 13,236 +0.08(+2.08%)
Jan 02, 2009 3.550 3.850 3.510 3.850 0 +0.30(+8.45%)
Jan 01, 2009 3.550 3.670 3.520 3.550 0 +0.00(+0.00%)
Dec 31, 2008 3.550 3.670 3.520 3.550 15,176 +0.05(+1.43%)
Dec 30, 2008 3.500 3.560 3.460 3.500 16,095 -0.01(-0.28%)
Dec 29, 2008 3.520 3.600 3.510 3.510 4,247 -0.11(-3.09%)
Dec 26, 2008 3.740 3.740 3.500 3.622 0 +0.02(+0.61%)
Dec 24, 2008 3.650 3.650 3.600 3.600 500 +0.00(+0.00%)
Dec 23, 2008 3.530 3.650 3.530 3.600 6,665 +0.00(+0.00%)
Dec 22, 2008 3.550 3.700 3.550 3.600 8,135 +0.10(+2.86%)
Dec 19, 2008 3.600 3.643 3.500 3.500 6,900 -0.18(-4.92%)
Dec 18, 2008 3.650 3.681 3.550 3.681 3,976 +0.03(+0.85%)
Dec 17, 2008 3.550 3.650 3.550 3.650 13,758 +0.00(+0.00%)
Dec 16, 2008 3.530 3.650 3.500 3.650 11,237 +0.15(+4.29%)
Dec 15, 2008 3.500 3.530 3.450 3.500 7,200 +0.00(+0.00%)
Dec 12, 2008 3.467 3.500 3.350 3.500 0 +0.00(+0.00%)
Dec 11, 2008 3.550 3.550 3.500 3.500 3,145 -0.05(-1.41%)
Dec 10, 2008 3.450 3.950 3.450 3.550 16,755 +0.10(+2.90%)
Dec 09, 2008 3.410 3.450 3.300 3.450 14,619 -0.05(-1.43%)
Dec 08, 2008 3.110 3.510 3.110 3.500 5,100 -0.11(-3.05%)
Dec 05, 2008 3.400 3.610 3.400 3.610 0 +0.21(+6.18%)
Dec 04, 2008 3.380 3.400 3.380 3.400 553 -0.04(-1.16%)
Dec 03, 2008 3.400 3.490 3.320 3.440 5,875 +0.19(+5.85%)
Dec 02, 2008 3.640 3.650 3.010 3.250 86,931 -0.27(-7.67%)
Dec 01, 2008 3.700 3.766 3.510 3.520 3,851 -0.13(-3.56%)
Nov 28, 2008 3.530 3.650 3.475 3.650 12,276 +0.05(+1.39%)
Nov 26, 2008 3.610 3.620 3.500 3.600 52,377 -0.09(-2.44%)
Nov 25, 2008 3.950 3.950 3.610 3.690 12,908 -0.02(-0.54%)
Nov 24, 2008 4.000 4.000 3.710 3.710 6,600 -0.11(-2.88%)
Nov 21, 2008 3.825 4.000 3.800 3.820 10,339 -0.05(-1.29%)
Nov 20, 2008 3.960 3.990 3.840 3.870 8,375 -0.13(-3.25%)
Nov 19, 2008 3.939 4.000 3.910 4.000 2,100 +0.00(+0.00%)
Nov 18, 2008 4.000 4.020 3.910 4.000 10,200 +0.00(+0.00%)
Nov 17, 2008 4.010 4.050 3.950 4.000 4,290 -0.05(-1.23%)
Nov 14, 2008 4.060 4.072 3.980 4.050 0 +0.06(+1.50%)
Nov 13, 2008 4.150 4.150 3.980 3.990 13,955 -0.33(-7.53%)
Nov 12, 2008 4.300 4.315 4.150 4.315 7,800 -0.15(-3.31%)
Nov 11, 2008 4.455 4.500 4.400 4.463 1,200 -0.04(-0.83%)
Nov 10, 2008 4.490 4.570 4.490 4.500 1,200 +0.01(+0.22%)
Nov 07, 2008 4.500 4.800 4.360 4.490 0 -0.01(-0.22%)
Nov 06, 2008 4.550 4.630 4.340 4.500 3,808 +0.04(+0.90%)
Nov 05, 2008 4.580 4.690 4.150 4.460 18,135 -0.24(-5.11%)
Nov 04, 2008 4.690 4.700 4.500 4.700 1,400 +0.01(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.