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 (%)
Apr 30, 2012 4.660 4.680 4.610 4.680 5,193 +0.05(+1.17%)
Apr 27, 2012 4.590 4.626 4.590 4.626 200 +0.04(+0.78%)
Apr 26, 2012 4.650 4.650 4.500 4.590 13,833 -0.10(-2.13%)
Apr 25, 2012 4.650 4.690 4.610 4.690 1,226 +0.00(+0.00%)
Apr 24, 2012 4.680 4.690 4.680 4.690 1,108 -0.03(-0.64%)
Apr 23, 2012 4.660 4.720 4.660 4.720 1,085 +0.02(+0.42%)
Apr 20, 2012 4.740 4.740 4.700 4.700 14,961 -0.00(-0.03%)
Apr 19, 2012 4.700 4.702 4.700 4.702 2,213 +0.00(+0.04%)
Apr 18, 2012 4.700 4.700 4.700 4.700 1,750 +0.00(+0.00%)
Apr 17, 2012 4.700 4.750 4.675 4.700 12,482 +0.00(+0.00%)
Apr 16, 2012 4.700 4.700 4.695 4.700 5,805 +0.00(+0.00%)
Apr 13, 2012 4.700 4.750 4.700 4.700 5,200 -0.05(-1.05%)
Apr 12, 2012 4.620 4.750 4.620 4.750 3,527 +0.05(+1.06%)
Apr 11, 2012 4.650 4.700 4.650 4.700 1,615 +0.13(+2.84%)
Apr 10, 2012 4.610 4.610 4.550 4.570 3,809 -0.04(-0.87%)
Apr 09, 2012 4.610 4.610 4.610 4.610 701 -0.01(-0.21%)
Apr 05, 2012 4.620 4.620 4.620 4.620 400 +0.02(+0.43%)
Apr 04, 2012 4.650 4.650 4.550 4.600 8,621 -0.05(-1.08%)
Apr 03, 2012 4.750 4.750 4.590 4.650 1,253 -0.10(-2.11%)
Mar 30, 2012 4.790 4.750 4.750 4.750 3,100 +0.00(+0.00%)
Mar 28, 2012 4.860 4.750 4.750 4.750 1,400 -0.04(-0.86%)
Mar 27, 2012 4.680 4.791 4.680 4.791 3,774 -0.01(-0.19%)
Mar 26, 2012 4.630 4.800 4.600 4.800 1,900 -0.05(-1.03%)
Mar 23, 2012 4.740 4.850 4.610 4.850 5,390 +0.04(+0.83%)
Mar 22, 2012 4.640 4.970 4.640 4.810 5,304 +0.26(+5.71%)
Mar 21, 2012 4.760 4.760 4.550 4.550 4,852 -0.10(-2.15%)
Mar 20, 2012 4.628 4.650 4.628 4.650 500 +0.05(+1.09%)
Mar 19, 2012 4.590 4.600 4.550 4.600 5,500 +0.05(+1.10%)
Mar 16, 2012 4.720 4.800 4.550 4.550 21,912 -0.15(-3.19%)
Mar 15, 2012 4.550 4.850 4.550 4.700 8,800 +0.11(+2.40%)
Mar 14, 2012 4.560 4.700 4.500 4.590 13,282 +0.04(+0.88%)
Mar 13, 2012 4.560 4.750 4.510 4.550 22,808 -0.15(-3.19%)
Mar 12, 2012 4.700 4.700 4.700 4.700 700 +0.00(+0.00%)
Mar 09, 2012 4.640 4.700 4.600 4.700 17,616 +0.01(+0.22%)
Mar 08, 2012 4.680 4.730 4.650 4.690 10,267 -0.06(-1.27%)
Mar 07, 2012 4.730 4.805 4.660 4.750 7,555 -0.01(-0.21%)
Mar 06, 2012 4.760 4.760 4.760 4.760 500 -0.12(-2.46%)
Mar 05, 2012 4.880 4.880 4.880 4.880 500 -0.02(-0.37%)
Mar 02, 2012 4.820 4.900 4.800 4.898 4,832 +0.08(+1.62%)
Mar 01, 2012 4.810 4.820 4.780 4.820 1,805 -0.13(-2.62%)
Feb 29, 2012 4.880 4.950 4.860 4.950 4,800 +0.07(+1.43%)
Feb 28, 2012 4.820 4.950 4.820 4.880 5,130 -0.01(-0.20%)
Feb 27, 2012 4.960 4.960 4.818 4.890 7,475 -0.06(-1.21%)
Feb 24, 2012 4.790 4.970 4.780 4.950 4,526 +0.11(+2.27%)
Feb 23, 2012 4.660 4.840 4.660 4.840 13,075 +0.08(+1.68%)
Feb 22, 2012 4.790 4.870 4.670 4.760 11,533 -0.04(-0.83%)
Feb 21, 2012 4.740 4.890 4.740 4.800 5,599 -0.08(-1.73%)
Feb 17, 2012 4.800 4.887 4.770 4.885 2,269 +0.03(+0.55%)
Feb 16, 2012 4.900 4.900 4.800 4.858 15,870 -0.14(-2.84%)
Feb 15, 2012 4.900 5.040 4.900 5.000 5,000 +0.02(+0.40%)
Feb 14, 2012 4.960 4.980 4.960 4.980 1,420 +0.06(+1.22%)
Feb 13, 2012 4.960 5.000 4.900 4.920 3,400 -0.05(-1.06%)
Feb 10, 2012 5.000 5.000 4.880 4.973 3,165 +0.01(+0.19%)
Feb 09, 2012 4.990 4.990 4.900 4.963 13,381 -0.03(-0.54%)
Feb 08, 2012 4.880 4.990 4.860 4.990 6,195 +0.09(+1.83%)
Feb 07, 2012 4.900 4.900 4.900 4.900 200 -0.03(-0.59%)
Feb 06, 2012 4.910 4.929 4.860 4.929 4,166 -0.07(-1.42%)
Feb 03, 2012 5.000 5.000 5.000 5.000 800 -0.09(-1.77%)
Feb 02, 2012 5.010 5.090 5.010 5.090 3,400 +0.09(+1.80%)
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.