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 (%)
Oct 31, 2014 3.250 3.450 3.250 3.400 3,944 +0.00(+0.00%)
Oct 30, 2014 3.260 3.415 3.260 3.400 3,104 +0.05(+1.49%)
Oct 29, 2014 3.265 3.370 3.250 3.350 1,700 +0.00(+0.00%)
Oct 28, 2014 3.250 3.410 3.250 3.350 12,371 -0.04(-1.18%)
Oct 27, 2014 3.430 3.450 3.273 3.390 1,228 -0.06(-1.72%)
Oct 24, 2014 3.460 3.460 3.260 3.450 3,012 +0.06(+1.76%)
Oct 23, 2014 3.260 3.420 3.250 3.390 4,901 +0.00(+0.00%)
Oct 22, 2014 3.460 3.460 3.273 3.390 2,500 +0.01(+0.18%)
Oct 21, 2014 3.420 3.420 3.352 3.384 1,690 -0.02(-0.47%)
Oct 20, 2014 3.390 3.480 3.376 3.400 10,381 +0.00(+0.00%)
Oct 17, 2014 3.390 3.400 3.342 3.400 1,674 +0.04(+1.19%)
Oct 16, 2014 3.190 3.360 3.190 3.360 2,485 +0.01(+0.30%)
Oct 15, 2014 3.490 3.500 3.320 3.350 9,736 -0.09(-2.61%)
Oct 14, 2014 3.450 3.450 3.190 3.440 5,238 -0.02(-0.58%)
Oct 13, 2014 3.460 3.460 3.223 3.460 4,760 -0.01(-0.29%)
Oct 10, 2014 3.400 3.470 3.400 3.470 1,488 +0.03(+0.88%)
Oct 09, 2014 3.480 3.480 3.213 3.440 5,319 -0.00(-0.00%)
Oct 08, 2014 3.490 3.490 3.223 3.440 12,517 +0.00(+0.00%)
Oct 07, 2014 3.500 3.500 3.440 3.440 11,457 -0.10(-2.69%)
Oct 06, 2014 3.370 3.535 3.222 3.535 7,420 +0.17(+4.90%)
Oct 03, 2014 3.380 3.382 3.360 3.370 3,782 -0.05(-1.46%)
Oct 02, 2014 3.380 3.441 3.380 3.420 6,500 +0.02(+0.74%)
Oct 01, 2014 3.540 3.553 3.380 3.395 19,369 -0.10(-3.00%)
Sep 30, 2014 3.380 3.550 3.380 3.500 1,649 +0.00(+0.00%)
Sep 29, 2014 3.500 3.550 3.360 3.500 955 +0.04(+1.15%)
Sep 26, 2014 3.550 3.560 3.460 3.460 12,093 -0.09(-2.53%)
Sep 25, 2014 3.550 3.550 3.530 3.550 458 +0.15(+4.41%)
Sep 24, 2014 3.228 3.450 3.202 3.400 11,600 +0.08(+2.41%)
Sep 23, 2014 3.270 3.390 3.210 3.320 6,852 -0.11(-3.21%)
Sep 22, 2014 3.560 3.560 3.430 3.430 3,410 -0.06(-1.72%)
Sep 19, 2014 3.580 3.600 3.490 3.490 9,755 -0.06(-1.69%)
Sep 18, 2014 3.590 3.602 3.550 3.550 18,629 -0.04(-1.11%)
Sep 17, 2014 3.520 3.590 3.466 3.590 27,784 +0.13(+3.76%)
Sep 16, 2014 3.430 3.600 3.430 3.460 20,316 +0.02(+0.58%)
Sep 15, 2014 3.390 3.450 3.350 3.440 8,673 +0.09(+2.68%)
Sep 12, 2014 3.390 3.410 3.390 3.350 7,695 -0.04(-1.18%)
Sep 11, 2014 3.340 3.390 3.280 3.390 32,506 +0.05(+1.50%)
Sep 10, 2014 3.180 3.340 3.153 3.340 12,251 +0.12(+3.73%)
Sep 09, 2014 3.080 3.220 3.070 3.220 9,875 +0.14(+4.55%)
Sep 08, 2014 3.050 3.260 3.050 3.080 20,884 +0.04(+1.32%)
Sep 05, 2014 3.140 3.150 2.951 3.040 35,466 -0.13(-4.10%)
Sep 04, 2014 3.100 3.170 3.090 3.170 10,707 +0.07(+2.26%)
Sep 03, 2014 3.200 3.200 3.090 3.100 10,426 -0.08(-2.51%)
Sep 02, 2014 3.170 3.200 3.170 3.180 9,944 +0.09(+2.91%)
Aug 29, 2014 3.170 3.090 3.090 3.090 7,700 +0.04(+1.31%)
Aug 28, 2014 3.120 3.129 2.970 3.050 6,610 -0.05(-1.61%)
Aug 27, 2014 3.014 3.100 2.940 3.100 10,403 +0.18(+6.17%)
Aug 26, 2014 3.060 3.130 2.830 2.920 37,864 -0.13(-4.26%)
Aug 25, 2014 3.240 3.240 2.980 3.050 38,173 -0.08(-2.56%)
Aug 22, 2014 3.200 3.440 3.030 3.130 48,782 -0.16(-4.86%)
Aug 21, 2014 3.260 3.290 3.260 3.290 5,360 +0.09(+2.81%)
Aug 20, 2014 3.310 3.420 3.200 3.200 13,502 -0.22(-6.43%)
Aug 19, 2014 3.270 3.420 3.235 3.420 6,082 +0.07(+2.12%)
Aug 18, 2014 3.420 3.450 3.350 3.349 4,967 -0.10(-2.93%)
Aug 15, 2014 3.450 3.450 3.363 3.450 449 +0.00(+0.00%)
Aug 14, 2014 3.470 3.500 3.333 3.450 1,223 +0.04(+1.17%)
Aug 13, 2014 3.450 3.500 3.350 3.410 6,619 -0.07(-2.01%)
Aug 12, 2014 3.338 3.480 3.280 3.480 19,740 +0.19(+5.94%)
Aug 11, 2014 3.450 3.450 3.285 3.285 6,987 -0.21(-6.14%)
Aug 08, 2014 3.340 3.500 3.340 3.500 910 -0.02(-0.57%)
Aug 07, 2014 3.410 3.540 3.380 3.520 20,347 +0.11(+3.23%)
Aug 06, 2014 3.290 3.600 3.200 3.410 25,068 -0.08(-2.29%)
Aug 05, 2014 3.490 3.490 3.490 3.490 215 +0.06(+1.75%)
Aug 04, 2014 3.610 3.640 3.403 3.430 28,929 -0.09(-2.56%)
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.