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 (%)
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%)
Nov 03, 2008 4.580 4.700 4.580 4.690 9,216 +0.19(+4.22%)
Oct 31, 2008 4.450 4.500 4.400 4.500 0 +0.05(+1.12%)
Oct 30, 2008 4.390 4.450 4.390 4.450 2,035 +0.00(+0.00%)
Oct 29, 2008 4.350 4.450 4.260 4.450 3,100 +0.00(+0.00%)
Oct 28, 2008 4.500 4.500 4.330 4.450 5,100 -0.09(-1.98%)
Oct 27, 2008 4.470 4.540 4.450 4.540 2,200 +0.07(+1.57%)
Oct 24, 2008 4.490 4.490 4.400 4.470 0 +0.02(+0.45%)
Oct 23, 2008 4.680 4.680 4.450 4.450 4,558 -0.14(-3.05%)
Oct 22, 2008 4.500 4.590 4.500 4.590 6,700 -0.06(-1.29%)
Oct 21, 2008 4.650 4.650 4.410 4.650 13,874 -0.02(-0.43%)
Oct 20, 2008 4.680 4.680 4.670 4.670 300 -0.02(-0.43%)
Oct 17, 2008 4.323 4.690 4.323 4.690 0 +0.37(+8.56%)
Oct 16, 2008 4.460 4.460 4.300 4.320 5,350 -0.18(-4.00%)
Oct 15, 2008 4.700 4.700 4.490 4.500 16,934 -0.20(-4.26%)
Oct 14, 2008 4.510 4.900 4.510 4.700 20,581 +0.10(+2.17%)
Oct 13, 2008 4.140 4.800 4.140 4.600 8,976 +0.38(+9.00%)
Oct 10, 2008 4.800 4.800 3.430 4.220 0 -0.63(-12.96%)
Oct 09, 2008 5.030 5.100 4.520 4.848 9,612 -0.25(-4.94%)
Oct 08, 2008 5.490 5.490 4.950 5.100 8,217 -0.05(-0.97%)
Oct 07, 2008 5.160 5.190 5.000 5.150 58,700 +0.00(+0.00%)
Oct 06, 2008 5.200 5.300 5.100 5.150 20,200 -0.15(-2.83%)
Oct 03, 2008 5.350 5.400 5.250 5.300 0 -0.05(-0.94%)
Oct 02, 2008 5.400 5.400 5.333 5.350 15,060 -0.04(-0.74%)
Oct 01, 2008 5.400 5.400 5.320 5.390 4,990 -0.02(-0.37%)
Sep 30, 2008 5.650 5.660 5.400 5.410 37,455 -0.24(-4.25%)
Sep 29, 2008 5.600 5.650 5.550 5.650 2,800 +0.00(+0.00%)
Sep 26, 2008 5.670 5.670 5.510 5.650 0 -0.07(-1.22%)
Sep 25, 2008 5.650 5.720 5.610 5.720 5,200 +0.00(+0.00%)
Sep 24, 2008 5.700 5.750 5.660 5.720 5,000 +0.02(+0.35%)
Sep 23, 2008 5.670 5.700 5.620 5.700 18,209 -0.07(-1.21%)
Sep 22, 2008 5.940 5.940 5.670 5.770 12,408 -0.23(-3.83%)
Sep 19, 2008 5.940 6.000 5.940 6.000 0 +0.05(+0.84%)
Sep 18, 2008 6.000 6.010 5.940 5.950 23,600 -0.05(-0.83%)
Sep 17, 2008 6.000 6.000 5.900 6.000 4,336 +0.00(+0.00%)
Sep 16, 2008 5.900 6.000 5.860 6.000 24,750 +0.13(+2.21%)
Sep 15, 2008 6.100 6.100 5.800 5.870 17,188 -0.18(-2.98%)
Sep 12, 2008 6.120 6.120 5.970 6.050 0 -0.07(-1.14%)
Sep 11, 2008 6.250 6.250 6.040 6.120 23,600 -0.13(-2.08%)
Sep 10, 2008 6.300 6.300 6.200 6.250 15,872 -0.06(-0.95%)
Sep 09, 2008 6.250 6.320 6.250 6.310 1,400 +0.03(+0.48%)
Sep 08, 2008 6.250 6.300 6.150 6.280 10,298 -0.02(-0.32%)
Sep 05, 2008 6.350 6.380 6.250 6.300 0 -0.08(-1.25%)
Sep 04, 2008 6.350 6.380 6.330 6.380 5,399 -0.02(-0.31%)
Sep 03, 2008 6.350 6.400 6.350 6.400 8,541 +0.00(+0.00%)
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.