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 31, 2014 3.310 3.380 3.380 3.380 15,000 +0.08(+2.43%)
Dec 30, 2014 3.300 3.300 3.253 3.300 1,562 +0.03(+0.81%)
Dec 29, 2014 3.388 3.388 3.273 3.273 200 -0.15(-4.28%)
Dec 26, 2014 3.261 3.420 3.261 3.420 1,790 -0.03(-0.87%)
Dec 23, 2014 3.400 3.450 3.450 3.450 23,200 +0.08(+2.37%)
Dec 22, 2014 3.250 3.400 3.250 3.370 7,545 +0.09(+2.74%)
Dec 19, 2014 3.270 3.400 3.270 3.280 9,511 +0.00(+0.00%)
Dec 18, 2014 3.440 3.443 3.280 3.280 3,304 -0.17(-4.93%)
Dec 17, 2014 3.280 3.450 3.280 3.450 1,926 -0.03(-0.86%)
Dec 16, 2014 3.540 3.570 3.300 3.480 5,574 -0.09(-2.52%)
Dec 15, 2014 3.580 3.580 3.523 3.570 869 +0.03(+0.85%)
Dec 12, 2014 3.640 3.640 3.273 3.540 1,654 +0.02(+0.57%)
Dec 11, 2014 3.500 3.520 3.350 3.520 2,591 +0.02(+0.57%)
Dec 10, 2014 3.430 3.530 3.233 3.500 9,977 +0.10(+2.94%)
Dec 09, 2014 3.250 3.400 3.180 3.400 10,275 -0.10(-2.86%)
Dec 08, 2014 3.290 3.500 3.290 3.500 627 +0.01(+0.32%)
Dec 05, 2014 3.220 3.489 3.220 3.489 3,554 +0.16(+4.77%)
Dec 04, 2014 3.410 3.410 3.213 3.330 2,042 -0.15(-4.31%)
Dec 03, 2014 3.480 3.480 3.480 3.480 243 +0.10(+2.96%)
Dec 02, 2014 3.400 3.404 3.240 3.380 1,558 -0.09(-2.60%)
Dec 01, 2014 3.400 3.470 3.212 3.470 451 +0.05(+1.46%)
Nov 28, 2014 3.420 3.420 3.262 3.420 701 -0.01(-0.29%)
Nov 26, 2014 3.400 3.430 3.430 3.430 700 -0.01(-0.29%)
Nov 25, 2014 3.400 3.440 3.400 3.440 390 -0.01(-0.29%)
Nov 24, 2014 3.400 3.480 3.400 3.450 619 +0.05(+1.47%)
Nov 21, 2014 3.350 3.450 3.350 3.400 2,575 -0.09(-2.58%)
Nov 20, 2014 3.450 3.490 3.450 3.490 1,594 +0.01(+0.29%)
Nov 19, 2014 3.450 3.480 3.431 3.480 1,541 +0.10(+2.96%)
Nov 18, 2014 3.350 3.390 3.253 3.380 700 +0.13(+4.00%)
Nov 17, 2014 3.201 3.390 3.190 3.250 1,167 -0.09(-2.69%)
Nov 14, 2014 3.300 3.350 3.201 3.340 2,000 -0.05(-1.47%)
Nov 13, 2014 3.300 3.400 3.300 3.390 17,474 +0.05(+1.50%)
Nov 12, 2014 3.330 3.340 3.193 3.340 2,300 +0.00(+0.00%)
Nov 11, 2014 3.290 3.340 3.190 3.340 4,011 +0.00(+0.00%)
Nov 10, 2014 3.380 3.400 3.180 3.340 7,984 -0.03(-0.89%)
Nov 07, 2014 3.380 3.500 3.370 3.370 1,613 -0.02(-0.59%)
Nov 06, 2014 3.290 3.400 3.280 3.390 4,391 +0.00(+0.00%)
Nov 05, 2014 3.380 3.390 3.252 3.390 830 +0.04(+1.19%)
Nov 04, 2014 3.290 3.400 3.283 3.350 13,240 -0.05(-1.47%)
Nov 03, 2014 3.400 3.400 3.390 3.400 1,715 -0.00(-0.00%)
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%)
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.