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 (%)
Sep 30, 2004 9.000 9.090 8.950 9.090 52,300 +0.09(+1.00%)
Sep 29, 2004 8.530 9.100 8.500 9.000 91,400 +0.52(+6.13%)
Sep 28, 2004 8.510 8.580 8.480 8.480 15,900 -0.02(-0.24%)
Sep 27, 2004 8.550 8.580 8.500 8.500 13,600 -0.01(-0.12%)
Sep 24, 2004 8.480 8.610 8.480 8.510 25,700 +0.11(+1.31%)
Sep 23, 2004 7.870 8.400 7.870 8.400 29,300 +0.58(+7.42%)
Sep 22, 2004 7.600 7.820 7.600 7.820 15,400 +0.17(+2.22%)
Sep 21, 2004 7.800 7.850 7.600 7.650 56,000 -0.10(-1.29%)
Sep 20, 2004 8.100 8.180 7.700 7.750 45,700 -0.35(-4.32%)
Sep 17, 2004 8.270 8.350 8.000 8.100 29,200 -0.28(-3.34%)
Sep 16, 2004 8.400 8.500 8.350 8.380 8,600 +0.03(+0.36%)
Sep 15, 2004 8.650 8.650 8.350 8.350 10,800 -0.28(-3.24%)
Sep 14, 2004 8.650 8.750 8.480 8.630 14,300 -0.05(-0.58%)
Sep 13, 2004 8.600 8.910 8.600 8.680 26,900 +0.13(+1.52%)
Sep 10, 2004 8.370 8.800 8.370 8.550 35,000 +0.25(+3.01%)
Sep 09, 2004 8.450 8.450 8.270 8.300 25,800 -0.15(-1.78%)
Sep 08, 2004 7.950 8.550 7.950 8.450 69,300 +0.45(+5.62%)
Sep 07, 2004 7.710 8.090 7.710 8.000 41,800 +0.39(+5.12%)
Sep 03, 2004 7.270 7.750 7.270 7.610 18,900 +0.32(+4.39%)
Sep 02, 2004 7.300 7.430 7.000 7.290 41,500 +0.00(+0.00%)
Sep 01, 2004 7.460 7.460 7.220 7.290 70,200 -0.19(-2.54%)
Aug 31, 2004 7.500 7.580 7.300 7.480 31,400 -0.02(-0.27%)
Aug 30, 2004 7.520 7.550 7.500 7.500 4,600 -0.03(-0.40%)
Aug 27, 2004 7.680 7.800 7.510 7.530 36,000 -0.24(-3.09%)
Aug 26, 2004 7.650 7.770 7.650 7.770 22,900 +0.07(+0.91%)
Aug 25, 2004 7.550 7.800 7.500 7.700 13,500 +0.10(+1.32%)
Aug 24, 2004 7.600 7.650 7.550 7.600 12,600 +0.02(+0.26%)
Aug 23, 2004 7.400 7.600 7.350 7.580 19,000 +0.24(+3.27%)
Aug 20, 2004 7.120 7.410 7.120 7.340 13,000 +0.24(+3.38%)
Aug 19, 2004 6.920 7.100 6.920 7.100 10,700 +0.19(+2.75%)
Aug 18, 2004 6.900 7.000 6.820 6.910 54,200 +0.01(+0.14%)
Aug 17, 2004 7.100 7.150 6.830 6.900 42,800 -0.17(-2.40%)
Aug 16, 2004 7.050 7.100 6.900 7.070 25,200 +0.05(+0.71%)
Aug 13, 2004 6.920 7.040 6.900 7.020 22,400 +0.10(+1.45%)
Aug 12, 2004 6.900 7.100 6.800 6.920 27,200 +0.02(+0.29%)
Aug 11, 2004 7.150 7.150 6.880 6.900 48,000 -0.25(-3.50%)
Aug 10, 2004 7.250 7.390 7.060 7.150 19,400 -0.13(-1.79%)
Aug 09, 2004 6.750 8.200 6.750 7.280 107,100 +0.53(+7.85%)
Aug 06, 2004 6.780 6.910 6.750 6.750 58,800 -0.15(-2.17%)
Aug 05, 2004 7.300 7.320 6.850 6.900 173,800 -0.35(-4.83%)
Aug 04, 2004 7.350 7.460 7.000 7.250 213,300 -0.10(-1.36%)
Aug 03, 2004 8.750 8.750 7.350 7.350 564,400 -1.45(-16.48%)
Aug 02, 2004 9.100 9.100 8.800 8.800 37,500 -0.34(-3.72%)
Jul 30, 2004 8.850 9.250 8.850 9.140 19,300 +0.31(+3.51%)
Jul 29, 2004 8.800 9.040 8.600 8.830 40,700 +0.03(+0.34%)
Jul 28, 2004 8.840 8.850 8.600 8.800 29,800 -0.05(-0.56%)
Jul 27, 2004 8.800 9.090 8.800 8.850 52,100 +0.10(+1.14%)
Jul 26, 2004 9.000 9.020 8.550 8.750 36,300 -0.25(-2.78%)
Jul 23, 2004 8.950 9.030 8.550 9.000 56,000 +0.00(+0.00%)
Jul 22, 2004 8.600 9.030 8.400 9.000 66,200 +0.40(+4.65%)
Jul 21, 2004 8.500 8.900 8.400 8.600 96,400 +0.10(+1.18%)
Jul 20, 2004 8.850 8.870 8.000 8.500 242,200 -0.35(-3.95%)
Jul 19, 2004 9.550 9.550 8.250 8.850 164,100 -0.63(-6.65%)
Jul 16, 2004 9.630 9.630 9.350 9.480 27,900 +0.00(+0.00%)
Jul 15, 2004 9.650 9.800 9.480 9.480 25,800 -0.07(-0.71%)
Jul 14, 2004 10.20 10.20 9.460 9.548 110,900 -0.55(-5.47%)
Jul 13, 2004 10.25 10.30 9.900 10.10 144,100 -0.08(-0.79%)
Jul 12, 2004 10.36 10.80 9.800 10.18 382,500 -0.07(-0.68%)
Jul 09, 2004 9.440 10.25 9.440 10.25 295,700 +0.91(+9.74%)
Jul 08, 2004 9.000 9.700 8.550 9.340 267,400 +0.35(+3.89%)
Jul 07, 2004 8.600 9.000 8.480 8.990 50,900 +0.33(+3.81%)
Jul 06, 2004 8.740 8.740 8.250 8.660 60,500 -0.08(-0.92%)
Jul 02, 2004 8.790 8.850 8.620 8.740 54,700 -0.05(-0.57%)
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.