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 (%)
Aug 31, 2017 3.600 3.750 3.550 3.550 14,884 -0.15(-4.05%)
Aug 30, 2017 3.450 3.700 3.400 3.700 15,351 +0.10(+2.78%)
Aug 29, 2017 3.350 3.600 3.350 3.600 8,407 +0.05(+1.41%)
Aug 28, 2017 3.500 3.600 3.450 3.550 19,756 +0.05(+1.43%)
Aug 25, 2017 3.500 3.550 3.500 3.500 4,249 -0.05(-1.41%)
Aug 24, 2017 3.500 3.550 3.500 3.550 2,907 +0.05(+1.43%)
Aug 23, 2017 3.450 3.500 3.450 3.500 384 +0.00(+0.00%)
Aug 22, 2017 3.400 3.500 3.400 3.500 2,352 +0.00(+0.00%)
Aug 21, 2017 3.450 3.500 3.300 3.500 7,926 -0.15(-4.11%)
Aug 18, 2017 3.700 3.700 3.600 3.650 767 +0.05(+1.39%)
Aug 17, 2017 3.650 3.650 3.600 3.600 1,272 -0.05(-1.37%)
Aug 16, 2017 3.650 3.650 3.650 3.650 341 +0.05(+1.39%)
Aug 15, 2017 3.650 3.650 3.550 3.600 3,749 -0.10(-2.70%)
Aug 14, 2017 3.650 3.700 3.600 3.700 5,569 +0.15(+4.23%)
Aug 11, 2017 3.700 3.700 3.550 3.550 1,160 -0.05(-1.39%)
Aug 10, 2017 3.450 3.600 3.450 3.600 5,994 +0.10(+2.86%)
Aug 09, 2017 3.532 3.548 3.500 3.500 2,175 -0.06(-1.82%)
Aug 08, 2017 3.600 3.600 3.550 3.565 1,404 -0.03(-0.85%)
Aug 07, 2017 3.595 3.595 3.595 3.595 1,175 +0.05(+1.28%)
Aug 04, 2017 3.550 3.550 3.550 3.550 423 -0.05(-1.28%)
Aug 03, 2017 3.600 3.600 3.550 3.596 5,429 -0.00(-0.11%)
Aug 01, 2017 3.600 3.600 3.600 0 +0.05(+1.41%)
Jul 31, 2017 3.600 3.600 3.550 3.550 1,258 +0.04(+1.19%)
Jul 28, 2017 3.618 3.669 3.508 3.508 4,806 +0.06(+1.69%)
Jul 27, 2017 3.500 3.700 3.401 3.450 53,604 -0.15(-4.17%)
Jul 26, 2017 3.468 3.700 3.468 3.600 11,693 +0.15(+4.35%)
Jul 25, 2017 3.606 3.700 3.450 3.450 3,669 -0.25(-6.76%)
Jul 24, 2017 3.700 3.700 3.455 3.700 4,124 +0.00(+0.00%)
Jul 21, 2017 3.675 3.700 3.600 3.700 3,788 +0.05(+1.37%)
Jul 20, 2017 3.600 3.810 3.600 3.650 49,993 +0.10(+2.82%)
Jul 19, 2017 3.494 3.650 3.450 3.550 45,924 +0.10(+2.90%)
Jul 18, 2017 3.650 3.801 3.300 3.450 79,935 +0.30(+9.52%)
Jul 17, 2017 3.245 3.250 3.150 3.150 6,099 +0.05(+1.61%)
Jul 14, 2017 3.181 3.350 3.100 3.100 6,130 -0.15(-4.47%)
Jul 12, 2017 3.245 35 +0.05(+1.41%)
Jul 11, 2017 3.295 3.300 3.200 3.200 757 -0.05(-1.54%)
Jul 10, 2017 3.250 3.250 3.250 3.250 1,477 -0.05(-1.52%)
Jul 07, 2017 3.200 3.400 3.200 3.300 2,671 +0.00(+0.01%)
Jul 06, 2017 3.244 3.400 3.150 3.300 7,893 +0.05(+1.54%)
Jul 05, 2017 3.400 3.400 3.250 3.250 3,376 -0.15(-4.43%)
Jul 03, 2017 3.401 3.401 3.401 3.401 43 +0.00(+0.00%)
Jun 30, 2017 3.401 43 +0.10(+3.05%)
Jun 29, 2017 3.377 3.400 3.300 3.300 948 -0.11(-3.23%)
Jun 28, 2017 3.450 3.450 3.410 3.410 1,392 +0.03(+0.78%)
Jun 27, 2017 3.237 3.384 3.200 3.384 5,579 +0.18(+5.73%)
Jun 26, 2017 3.200 3.200 3.200 3.200 270 +0.00(+0.00%)
Jun 23, 2017 3.200 3.230 3.200 3.200 35,424 -0.05(-1.54%)
Jun 22, 2017 3.251 3.251 3.250 3.250 317 +0.00(+0.00%)
Jun 21, 2017 3.350 3.350 3.250 3.250 1,244 -0.05(-1.52%)
Jun 20, 2017 3.300 3.300 3.300 3.300 742 -0.00(-0.08%)
Jun 19, 2017 3.303 3.303 3.303 3.303 319 +0.05(+1.62%)
Jun 16, 2017 3.200 3.253 3.200 3.250 1,013 -0.10(-2.98%)
Jun 15, 2017 3.350 3.350 3.350 3.350 453 +0.10(+3.07%)
Jun 14, 2017 3.250 3.250 3.250 3.250 307 +0.00(+0.00%)
Jun 13, 2017 3.201 3.350 3.201 3.250 14,010 +0.00(+0.00%)
Jun 12, 2017 3.200 3.250 3.200 3.250 258 +0.10(+3.17%)
Jun 09, 2017 3.300 3.300 3.150 3.150 2,116 -0.05(-1.71%)
Jun 08, 2017 3.221 3.247 3.205 3.205 1,273 -0.05(-1.39%)
Jun 07, 2017 3.300 3.300 3.250 3.250 327 +0.00(+0.00%)
Jun 06, 2017 3.250 3.300 3.200 3.250 1,793 -0.04(-1.37%)
Jun 05, 2017 3.250 3.295 3.250 3.295 570 +0.04(+1.38%)
Jun 02, 2017 3.300 3.300 3.250 3.250 1,170 +0.00(+0.00%)
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.