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 (%)
Mar 29, 2019 1.450 1.540 1.450 1.530 11,500 +0.08(+5.52%)
Mar 28, 2019 1.450 1.461 1.400 1.450 12,109 -0.01(-0.68%)
Mar 27, 2019 1.640 1.640 1.410 1.460 17,713 -0.17(-10.43%)
Mar 26, 2019 1.400 1.630 1.310 1.630 27,211 +0.28(+20.74%)
Mar 25, 2019 1.600 1.600 1.300 1.350 29,313 -0.30(-18.18%)
Mar 22, 2019 1.340 1.650 1.260 1.650 17,600 +0.34(+25.95%)
Mar 21, 2019 1.350 1.390 1.310 1.310 11,975 -0.04(-2.96%)
Mar 20, 2019 1.370 1.380 1.310 1.350 9,955 -0.01(-0.74%)
Mar 19, 2019 1.370 1.400 1.310 1.360 9,462 -0.02(-1.45%)
Mar 18, 2019 1.470 1.478 1.380 1.380 13,687 -0.10(-6.76%)
Mar 15, 2019 1.460 1.500 1.460 1.480 7,400 +0.01(+0.68%)
Mar 14, 2019 1.460 1.480 1.460 1.470 10,304 -0.01(-0.68%)
Mar 13, 2019 1.500 1.673 1.407 1.480 34,500 +0.01(+0.68%)
Mar 12, 2019 1.400 1.470 1.400 1.470 52,690 +0.07(+5.00%)
Mar 11, 2019 1.420 1.430 1.310 1.400 27,098 -0.03(-2.09%)
Mar 08, 2019 1.310 1.433 1.310 1.430 16,000 +0.11(+8.33%)
Mar 07, 2019 1.300 1.350 1.280 1.320 7,715 +0.01(+0.76%)
Mar 06, 2019 1.260 1.370 1.240 1.310 32,878 +0.04(+3.15%)
Mar 05, 2019 1.290 1.309 1.200 1.270 26,837 -0.05(-3.79%)
Mar 04, 2019 1.380 1.400 1.260 1.320 15,400 -0.03(-2.22%)
Mar 01, 2019 1.220 1.450 1.220 1.350 52,700 -0.15(-10.00%)
Feb 28, 2019 1.350 1.530 1.350 1.500 57,898 +0.10(+7.14%)
Feb 27, 2019 1.430 1.500 1.400 1.400 24,763 -0.03(-2.10%)
Feb 26, 2019 1.460 1.556 1.430 1.430 10,205 -0.05(-3.38%)
Feb 25, 2019 1.560 1.560 1.440 1.480 41,588 -0.03(-1.99%)
Feb 22, 2019 1.530 1.690 1.510 1.510 36,600 -0.03(-1.95%)
Feb 21, 2019 1.510 1.560 1.510 1.540 15,841 +0.02(+1.32%)
Feb 20, 2019 1.570 1.640 1.520 1.520 14,700 -0.04(-2.56%)
Feb 19, 2019 1.560 1.600 1.510 1.560 31,087 +0.00(+0.00%)
Feb 15, 2019 1.650 1.650 1.560 1.560 17,800 -0.04(-2.50%)
Feb 14, 2019 1.610 1.650 1.560 1.600 35,927 -0.02(-1.23%)
Feb 13, 2019 1.710 1.718 1.610 1.620 33,460 -0.04(-2.41%)
Feb 12, 2019 1.700 1.800 1.650 1.660 72,180 -0.03(-1.78%)
Feb 11, 2019 1.660 1.722 1.660 1.690 25,145 +0.03(+1.81%)
Feb 08, 2019 1.800 1.800 1.650 1.660 46,400 -0.14(-7.78%)
Feb 07, 2019 1.830 1.870 1.750 1.800 22,392 +0.02(+1.12%)
Feb 06, 2019 2.000 2.050 1.750 1.780 258,642 -0.61(-25.52%)
Feb 05, 2019 2.350 2.390 2.350 2.390 2,506 +0.04(+1.70%)
Feb 04, 2019 2.320 2.379 2.320 2.350 1,622 +0.00(+0.00%)
Feb 01, 2019 2.320 2.370 2.320 2.350 5,500 -0.01(-0.42%)
Jan 31, 2019 2.370 2.380 2.351 2.360 7,131 +0.02(+0.85%)
Jan 30, 2019 2.350 2.350 2.290 2.340 22,943 +0.04(+1.85%)
Jan 29, 2019 2.319 2.319 2.280 2.298 8,437 +0.03(+1.22%)
Jan 28, 2019 2.259 2.289 2.247 2.270 3,716 +0.03(+1.34%)
Jan 25, 2019 2.300 2.300 2.240 2.240 1,200 -0.01(-0.32%)
Jan 24, 2019 2.460 2.460 2.190 2.247 15,283 -0.22(-9.02%)
Jan 23, 2019 2.470 2.470 2.470 2.470 183 +0.04(+1.65%)
Jan 22, 2019 2.451 2.451 2.430 2.430 494 +0.00(+0.00%)
Jan 18, 2019 2.450 2.450 2.430 2.430 700 +0.00(+0.00%)
Jan 17, 2019 2.480 2.480 2.430 2.430 1,733 -0.05(-2.02%)
Jan 16, 2019 2.455 2.480 2.455 2.480 505 +0.02(+0.81%)
Jan 15, 2019 2.470 2.470 2.450 2.460 1,044 +0.04(+1.61%)
Jan 14, 2019 2.430 2.430 2.421 2.421 979 +0.01(+0.25%)
Jan 11, 2019 2.421 2.430 2.414 2.415 600 +0.09(+3.71%)
Jan 10, 2019 2.339 2.339 2.329 2.329 646 +0.04(+1.90%)
Jan 09, 2019 2.239 2.285 2.239 2.285 1,752 +0.04(+1.56%)
Jan 08, 2019 2.210 2.250 2.210 2.250 730 +0.00(+0.00%)
Jan 07, 2019 2.250 2.250 2.250 2.250 45 +0.00(+0.00%)
Jan 04, 2019 2.200 2.250 2.200 2.250 800 +0.00(+0.20%)
Jan 03, 2019 2.246 2.246 2.246 2.246 307 -0.00(-0.20%)
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.