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 12, 2019 1.590 1.590 1.590 0 -0.20(-11.17%)
Apr 11, 2019 1.400 1.810 1.400 1.790 69,522 +0.40(+28.78%)
Apr 10, 2019 1.390 1.442 1.370 1.390 6,209 -0.01(-0.71%)
Apr 09, 2019 1.350 1.400 1.350 1.400 23,291 +0.05(+3.70%)
Apr 08, 2019 1.370 1.390 1.310 1.350 5,821 +0.02(+1.50%)
Apr 05, 2019 1.490 1.490 1.330 1.330 14,300 -0.15(-10.14%)
Apr 04, 2019 1.400 1.480 1.310 1.480 12,436 +0.13(+9.63%)
Apr 03, 2019 1.400 1.450 1.350 1.350 6,440 -0.05(-3.57%)
Apr 02, 2019 1.450 1.460 1.390 1.400 8,548 -0.06(-4.11%)
Apr 01, 2019 1.530 1.550 1.420 1.460 13,426 -0.07(-4.58%)
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%)
Jan 02, 2019 2.240 2.250 2.240 2.250 517 +0.05(+2.27%)
Dec 31, 2018 2.150 2.220 2.150 2.200 5,900 +0.03(+1.38%)
Dec 28, 2018 2.020 2.190 2.020 2.170 13,800 -0.02(-0.91%)
Dec 27, 2018 2.200 2.200 2.150 2.190 3,731 -0.06(-2.67%)
Dec 26, 2018 2.240 2.250 2.200 2.250 1,211 +0.01(+0.45%)
Dec 24, 2018 2.240 2.240 2.240 2.240 400 +0.00(+0.00%)
Dec 21, 2018 2.250 2.250 2.240 2.240 1,700 -0.01(-0.44%)
Dec 20, 2018 2.250 2.260 2.240 2.250 861 +0.05(+2.27%)
Dec 19, 2018 2.249 2.250 2.200 2.200 3,589 +0.00(+0.00%)
Dec 18, 2018 2.150 2.200 2.150 2.200 1,207 +0.10(+4.76%)
Dec 17, 2018 2.110 2.110 2.100 2.100 860 +0.04(+1.94%)
Dec 14, 2018 2.060 2.060 1.930 2.060 21,400 +0.00(+0.00%)
Dec 13, 2018 2.100 2.100 1.950 2.060 25,785 -0.07(-3.49%)
Dec 12, 2018 2.100 2.165 2.080 2.135 13,786 +0.03(+1.64%)
Dec 11, 2018 2.120 2.140 1.995 2.100 22,685 -0.10(-4.55%)
Dec 10, 2018 2.250 2.255 2.100 2.200 13,994 -0.08(-3.51%)
Dec 07, 2018 2.320 2.330 2.280 2.280 5,500 -0.05(-2.15%)
Dec 06, 2018 2.380 2.380 2.330 2.330 607 +0.00(+0.00%)
Dec 04, 2018 2.330 2.330 2.330 2.330 100 +0.00(+0.00%)
Dec 03, 2018 2.420 2.420 2.318 2.330 2,815 -0.02(-0.85%)
Nov 30, 2018 2.540 2.540 2.350 2.350 6,600 -0.00(-0.21%)
Nov 29, 2018 2.370 2.460 2.310 2.355 10,215 -0.06(-2.28%)
Nov 28, 2018 2.380 2.410 2.350 2.410 2,968 +0.03(+1.26%)
Nov 27, 2018 2.380 2.380 2.380 2.380 442 +0.04(+1.63%)
Nov 26, 2018 2.300 2.342 2.300 2.342 663 +0.04(+1.82%)
Nov 23, 2018 2.300 2.300 2.300 2.300 100 -0.00(-0.02%)
Nov 21, 2018 2.300 2.300 2.300 0 -0.08(-3.34%)
Nov 20, 2018 2.381 2.382 2.350 2.380 6,367 +0.01(+0.42%)
Nov 19, 2018 2.400 2.400 2.370 2.370 1,242 -0.08(-3.27%)
Nov 16, 2018 2.450 2.490 2.450 2.450 800 -0.04(-1.57%)
Nov 15, 2018 2.489 2.489 2.489 2.489 53 +0.00(+0.00%)
Nov 14, 2018 2.450 2.495 2.450 2.489 751 +0.04(+1.59%)
Nov 13, 2018 2.580 2.580 2.400 2.450 8,900 -0.10(-3.92%)
Nov 12, 2018 2.550 2.599 2.550 2.550 980 +0.04(+1.59%)
Nov 09, 2018 2.700 2.700 2.510 2.510 4,000 -0.24(-8.73%)
Nov 08, 2018 2.710 2.750 2.700 2.750 2,073 +0.05(+1.85%)
Nov 07, 2018 2.724 2.724 2.700 2.700 3,259 -0.01(-0.25%)
Nov 06, 2018 2.707 2.707 2.707 2.707 268 +0.05(+1.77%)
Nov 05, 2018 2.750 2.750 2.660 2.660 763 -0.04(-1.48%)
Nov 02, 2018 2.710 2.770 2.700 2.700 1,000 -0.04(-1.46%)
Nov 01, 2018 2.740 2.741 2.703 2.740 2,841 -0.05(-1.79%)
Oct 31, 2018 2.793 2.793 2.790 2.790 1,047 -0.01(-0.36%)
Oct 30, 2018 2.800 2.800 2.800 2.800 164 +0.00(+0.00%)
Oct 29, 2018 2.800 2.800 2.800 2.800 602 +0.05(+1.82%)
Oct 26, 2018 2.740 2.790 2.740 2.750 1,500 +0.01(+0.36%)
Oct 25, 2018 2.800 2.800 2.740 2.740 583 -0.01(-0.36%)
Oct 24, 2018 2.750 2.750 2.750 2.750 182 +0.00(+0.00%)
Oct 23, 2018 2.700 2.750 2.700 2.750 2,732 -0.05(-1.79%)
Oct 22, 2018 2.750 2.800 2.700 2.800 4,865 +0.00(+0.00%)
Oct 19, 2018 2.800 2.800 2.800 2.800 900 +0.00(+0.00%)
Oct 18, 2018 2.750 2.800 2.750 2.800 654 +0.01(+0.36%)
Oct 17, 2018 2.790 2.790 2.790 2.790 5 +0.00(+0.00%)
Oct 16, 2018 2.800 2.800 2.740 2.790 3,544 -0.05(-1.76%)
Oct 15, 2018 2.829 2.840 2.829 2.840 1,036 +0.04(+1.43%)
Oct 12, 2018 2.870 2.870 2.700 2.800 3,600 -0.03(-1.06%)
Oct 11, 2018 2.830 2.830 2.830 2.830 467 +0.02(+0.71%)
Oct 10, 2018 2.900 2.900 2.776 2.810 4,149 -0.05(-1.75%)
Oct 09, 2018 2.880 2.939 2.860 2.860 1,120 -0.08(-2.59%)
Oct 08, 2018 2.960 2.960 2.870 2.936 1,170 +0.03(+0.89%)
Oct 05, 2018 2.910 2.910 2.910 2.910 100 +0.00(+0.00%)
Oct 04, 2018 2.900 2.910 2.870 2.910 1,666 -0.04(-1.36%)
Oct 03, 2018 2.944 2.950 2.944 2.950 1,258 -0.02(-0.67%)
Oct 02, 2018 2.960 2.970 2.950 2.970 1,218 -0.03(-1.00%)
Oct 01, 2018 2.850 3.050 2.850 3.000 8,290 +0.10(+3.45%)
Sep 28, 2018 2.920 2.950 2.900 2.900 800 -0.05(-1.69%)
Sep 27, 2018 2.900 2.950 2.900 2.950 953 +0.05(+1.72%)
Sep 26, 2018 2.900 2.900 2.855 2.900 777 -0.05(-1.69%)
Sep 25, 2018 3.050 3.050 2.800 2.950 9,122 -0.10(-3.28%)
Sep 24, 2018 2.826 3.050 2.826 3.050 4,182 +0.15(+5.17%)
Sep 21, 2018 2.750 2.900 2.700 2.900 22,300 +0.25(+9.43%)
Sep 20, 2018 2.500 2.650 2.450 2.650 13,536 +0.10(+3.92%)
Sep 19, 2018 2.350 2.700 2.300 2.550 29,624 +0.15(+6.25%)
Sep 18, 2018 2.400 2.450 2.400 2.400 3,843 -0.05(-2.04%)
Sep 17, 2018 2.450 2.600 2.450 2.450 7,732 +0.00(+0.00%)
Sep 14, 2018 2.450 2.475 2.450 2.450 7,700 +0.00(+0.00%)
Sep 13, 2018 2.450 2.500 2.450 2.450 4,090 -0.05(-2.00%)
Sep 12, 2018 2.500 2.550 2.500 2.500 2,110 -0.09(-3.62%)
Sep 11, 2018 2.599 2.599 2.594 2.594 3,251 +0.05(+1.83%)
Sep 10, 2018 2.700 2.800 2.450 2.547 4,546 -0.30(-10.62%)
Sep 07, 2018 2.820 2.850 2.810 2.850 700 +0.05(+1.79%)
Sep 06, 2018 2.800 2.850 2.800 2.800 2,347 -0.05(-1.75%)
Sep 05, 2018 2.800 2.850 2.800 2.850 1,037 +0.04(+1.58%)
Sep 04, 2018 2.814 2.817 2.806 2.806 2,186 -0.04(-1.56%)
Aug 31, 2018 2.850 2.850 2.850 0 +0.02(+0.88%)
Aug 30, 2018 2.850 2.850 2.825 2.825 257 +0.03(+0.90%)
Aug 29, 2018 2.800 2.800 2.800 2.800 256 +0.00(+0.00%)
Aug 28, 2018 2.849 2.849 2.800 2.800 449 +0.05(+1.82%)
Aug 27, 2018 2.750 2.850 2.750 2.750 1,994 -0.10(-3.51%)
Aug 24, 2018 2.850 2.850 2.850 2.850 400 +0.05(+1.79%)
Aug 23, 2018 2.750 2.800 2.750 2.800 581 -0.05(-1.76%)
Aug 22, 2018 2.799 2.850 2.799 2.850 753 +0.05(+1.79%)
Aug 21, 2018 2.850 2.850 2.800 2.800 986 -0.05(-1.75%)
Aug 20, 2018 2.825 2.850 2.814 2.850 589 +0.00(+0.00%)
Aug 17, 2018 2.850 2.850 2.850 2.850 400 +0.00(+0.00%)
Aug 16, 2018 2.850 2.850 2.850 2.850 356 +0.05(+1.79%)
Aug 15, 2018 2.800 2.800 2.750 2.800 1,339 -0.05(-1.75%)
Aug 14, 2018 2.850 2.850 2.706 2.850 1,042 +0.06(+1.97%)
Aug 13, 2018 2.750 2.800 2.740 2.795 1,598 -0.00(-0.18%)
Aug 10, 2018 2.600 2.800 2.600 2.800 1,300 -0.05(-1.75%)
Aug 09, 2018 2.850 2.850 2.850 2.850 549 +0.00(+0.00%)
Aug 08, 2018 2.850 2.850 2.850 2.850 516 +0.05(+1.79%)
Aug 07, 2018 2.850 2.850 2.800 2.800 838 -0.05(-1.72%)
Aug 06, 2018 2.850 2.850 2.814 2.849 4,329 -0.00(-0.04%)
Aug 03, 2018 2.800 2.850 2.800 2.850 1,900 +0.05(+1.79%)
Aug 02, 2018 2.800 2.850 2.800 2.800 1,947 +0.00(+0.00%)
Aug 01, 2018 2.799 2.800 2.799 2.800 361 +0.05(+1.82%)
Jul 31, 2018 2.750 2.800 2.700 2.750 2,393 -0.01(-0.50%)
Jul 30, 2018 2.650 2.850 2.650 2.764 3,975 +0.01(+0.50%)
Jul 27, 2018 2.600 2.750 2.600 2.750 3,500 +0.10(+3.77%)
Jul 26, 2018 2.500 2.650 2.500 2.650 2,052 +0.10(+3.92%)
Jul 25, 2018 2.550 2.600 2.545 2.550 25,981 +0.05(+2.00%)
Jul 24, 2018 2.600 2.613 2.475 2.500 14,083 -0.20(-7.40%)
Jul 23, 2018 2.700 2.700 2.700 2.700 6,616 -0.05(-1.82%)
Jul 19, 2018 2.750 2.750 2.750 34 -0.05(-1.79%)
Jul 18, 2018 2.653 2.801 2.500 2.800 49,791 +0.15(+5.66%)
Jul 17, 2018 2.550 2.800 2.445 2.650 64,658 -0.23(-7.99%)
Jul 16, 2018 2.898 2.900 2.880 2.880 9,743 +0.04(+1.59%)
Jul 13, 2018 2.800 2.850 2.800 2.835 3,371 +0.01(+0.19%)
Jul 12, 2018 2.830 2.830 2.830 2.830 167 +0.00(+0.17%)
Jul 11, 2018 2.829 2.829 2.825 2.825 390 -0.03(-0.88%)
Jul 10, 2018 2.900 2.950 2.850 2.850 882 +0.00(+0.00%)
Jul 09, 2018 2.750 2.850 2.750 2.850 1,249 +0.05(+1.78%)
Jul 06, 2018 2.800 2.800 2.800 2.800 307 +0.00(+0.00%)
Jul 05, 2018 2.800 2.800 2.800 2.800 647 +0.05(+1.72%)
Jul 03, 2018 2.753 2.753 2.753 0 -0.05(-1.69%)
Jul 02, 2018 2.750 2.850 2.750 2.800 2,447 -0.10(-3.45%)
Jun 29, 2018 2.850 2.900 2.850 2.900 940 +0.10(+3.57%)
Jun 28, 2018 2.800 2.841 2.750 2.800 4,910 -0.10(-3.45%)
Jun 26, 2018 2.900 2.900 2.900 86 +0.02(+0.86%)
Jun 25, 2018 2.875 2.875 2.875 2.875 457 -0.02(-0.86%)
Jun 22, 2018 2.806 2.900 2.806 2.900 3,535 -0.01(-0.24%)
Jun 21, 2018 2.940 2.940 2.940 2.907 632 +0.06(+2.09%)
Jun 20, 2018 2.850 2.900 2.814 2.848 1,321 +0.05(+1.70%)
Jun 19, 2018 2.850 2.900 2.800 2.800 2,148 +0.00(+0.00%)
Jun 18, 2018 2.850 2.950 2.800 2.800 5,033 +0.00(+0.00%)
Jun 15, 2018 2.850 2.800 2.800 7,466 -0.05(-1.75%)
Jun 14, 2018 2.943 2.943 2.850 2.850 3,254 -0.05(-1.72%)
Jun 13, 2018 3.000 3.000 2.900 2.900 7,396 -0.05(-1.69%)
Jun 12, 2018 2.950 2.950 2.950 2.950 770 +0.00(+0.00%)
Jun 11, 2018 2.950 2.950 2.950 2.950 644 +0.00(+0.00%)
Jun 08, 2018 3.025 3.050 2.950 2.950 1,545 -0.07(-2.48%)
Jun 07, 2018 3.050 3.050 3.025 3.025 979 +0.02(+0.83%)
Jun 06, 2018 3.050 3.050 3.000 3.000 3,118 -0.05(-1.64%)
Jun 05, 2018 3.050 3.050 2.979 3.050 16,871 +0.05(+1.67%)
Jun 04, 2018 3.000 3.050 2.975 3.000 4,480 -0.05(-1.64%)
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.