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 (%)
Dec 30, 2005 9.200 9.250 9.200 9.250 600 +0.01(+0.11%)
Dec 29, 2005 9.120 9.250 8.971 9.240 17,800 +0.07(+0.76%)
Dec 28, 2005 9.150 9.190 9.150 9.170 14,900 -0.07(-0.76%)
Dec 27, 2005 9.250 9.300 9.150 9.240 18,300 -0.11(-1.18%)
Dec 23, 2005 9.320 9.350 9.320 9.350 500 -0.02(-0.21%)
Dec 22, 2005 9.270 9.370 9.260 9.370 1,800 +0.03(+0.32%)
Dec 21, 2005 9.350 9.350 9.250 9.340 3,100 +0.04(+0.43%)
Dec 20, 2005 9.200 9.300 9.200 9.300 6,800 +0.10(+1.09%)
Dec 19, 2005 9.400 9.400 9.120 9.200 186,000 -0.30(-3.16%)
Dec 16, 2005 9.400 9.840 9.400 9.500 23,000 +0.20(+2.15%)
Dec 15, 2005 8.200 9.500 8.150 9.300 137,900 +1.13(+13.83%)
Dec 14, 2005 8.250 8.250 8.150 8.170 38,200 -0.08(-0.97%)
Dec 13, 2005 8.120 8.250 8.120 8.250 15,700 +0.13(+1.60%)
Dec 12, 2005 7.980 8.150 7.980 8.120 16,100 +0.17(+2.14%)
Dec 09, 2005 8.070 8.110 7.950 7.950 4,000 -0.17(-2.09%)
Dec 08, 2005 8.060 8.120 8.060 8.120 600 +0.03(+0.37%)
Dec 07, 2005 7.800 8.090 7.800 8.090 94,800 +0.15(+1.89%)
Dec 06, 2005 7.950 8.000 7.900 7.940 43,800 -0.04(-0.50%)
Dec 05, 2005 7.900 8.080 7.900 7.980 12,000 -0.03(-0.37%)
Dec 02, 2005 8.250 8.270 8.000 8.010 22,500 -0.27(-3.26%)
Dec 01, 2005 8.330 8.360 8.280 8.280 3,700 +0.02(+0.24%)
Nov 30, 2005 8.450 8.500 8.150 8.260 7,700 +0.08(+0.98%)
Nov 29, 2005 8.140 8.190 8.140 8.180 2,300 +0.13(+1.60%)
Nov 28, 2005 8.380 8.380 8.051 8.051 2,200 -0.30(-3.58%)
Nov 25, 2005 8.350 8.350 8.350 8.350 300 -0.06(-0.71%)
Nov 23, 2005 8.500 8.500 8.400 8.410 3,400 -0.12(-1.41%)
Nov 22, 2005 8.520 8.550 8.520 8.530 1,200 -0.07(-0.81%)
Nov 21, 2005 8.600 8.650 8.600 8.600 7,100 +0.02(+0.23%)
Nov 18, 2005 8.100 8.580 8.100 8.580 160,100 +0.55(+6.85%)
Nov 17, 2005 7.780 8.050 7.750 8.030 52,000 +0.33(+4.29%)
Nov 16, 2005 7.430 7.700 7.430 7.700 6,400 +0.34(+4.62%)
Nov 15, 2005 7.140 7.370 7.140 7.360 10,800 +0.26(+3.66%)
Nov 14, 2005 7.050 7.190 7.010 7.100 6,800 +0.02(+0.28%)
Nov 11, 2005 7.500 7.500 7.000 7.080 37,800 -0.44(-5.85%)
Nov 10, 2005 7.600 7.600 7.500 7.520 10,300 -0.05(-0.66%)
Nov 09, 2005 7.650 7.650 7.459 7.570 27,000 -0.08(-1.05%)
Nov 08, 2005 7.620 7.660 7.620 7.650 2,200 +0.03(+0.39%)
Nov 07, 2005 7.750 7.750 7.500 7.620 21,900 -0.18(-2.31%)
Nov 04, 2005 7.800 7.860 7.680 7.800 14,500 -0.05(-0.64%)
Nov 03, 2005 7.820 7.880 7.820 7.850 600 -0.01(-0.13%)
Nov 02, 2005 7.840 7.880 7.831 7.860 1,100 +0.02(+0.26%)
Nov 01, 2005 7.920 7.940 7.800 7.840 12,600 -0.08(-1.01%)
Oct 31, 2005 8.030 8.030 7.850 7.920 20,600 -0.18(-2.22%)
Oct 28, 2005 8.030 8.100 8.030 8.100 3,800 -0.03(-0.37%)
Oct 27, 2005 8.050 8.130 8.000 8.130 4,500 +0.03(+0.37%)
Oct 26, 2005 8.040 8.100 8.040 8.100 500 +0.05(+0.62%)
Oct 25, 2005 8.150 8.150 8.000 8.050 111,200 -0.10(-1.23%)
Oct 24, 2005 7.950 8.150 7.900 8.150 19,800 +0.25(+3.16%)
Oct 21, 2005 7.690 7.920 7.690 7.900 7,200 +0.24(+3.13%)
Oct 20, 2005 7.600 7.730 7.600 7.660 4,900 +0.00(+0.00%)
Oct 19, 2005 7.750 7.880 7.660 7.660 27,100 -0.15(-1.92%)
Oct 18, 2005 8.180 8.180 7.760 7.810 25,900 -0.37(-4.52%)
Oct 17, 2005 8.400 8.400 8.160 8.180 22,100 -0.15(-1.80%)
Oct 14, 2005 8.450 8.450 8.200 8.330 22,700 -0.07(-0.83%)
Oct 13, 2005 8.480 8.500 8.310 8.400 31,500 -0.15(-1.75%)
Oct 12, 2005 8.850 8.850 8.550 8.550 23,300 -0.42(-4.68%)
Oct 11, 2005 9.000 9.000 8.940 8.970 3,500 -0.04(-0.44%)
Oct 10, 2005 9.040 9.070 8.980 9.010 11,900 -0.03(-0.33%)
Oct 07, 2005 9.000 9.100 8.980 9.040 21,700 +0.01(+0.11%)
Oct 06, 2005 9.000 9.100 8.980 9.030 9,600 +0.03(+0.33%)
Oct 05, 2005 8.990 9.050 8.990 9.000 3,100 -0.09(-0.99%)
Oct 04, 2005 9.120 9.120 9.000 9.090 2,800 -0.06(-0.66%)
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.