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 (%)
May 28, 2004 7.770 7.810 7.750 7.750 5,600 -0.02(-0.26%)
May 27, 2004 7.500 7.770 7.450 7.770 10,400 +0.36(+4.86%)
May 26, 2004 7.400 7.470 7.380 7.410 9,100 -0.04(-0.54%)
May 25, 2004 7.500 7.500 7.350 7.450 8,700 -0.09(-1.19%)
May 24, 2004 7.700 7.700 7.540 7.540 7,800 -0.11(-1.44%)
May 21, 2004 7.700 7.780 7.650 7.650 7,700 -0.09(-1.16%)
May 20, 2004 7.900 7.900 7.740 7.740 5,400 -0.16(-2.03%)
May 19, 2004 7.900 7.910 7.750 7.900 4,400 +0.00(+0.00%)
May 18, 2004 7.400 7.940 7.400 7.900 27,100 +0.65(+8.97%)
May 17, 2004 7.250 7.350 7.250 7.250 2,700 -0.10(-1.36%)
May 14, 2004 7.300 7.430 7.300 7.350 13,100 -0.08(-1.08%)
May 13, 2004 7.500 7.500 7.350 7.430 11,100 -0.07(-0.93%)
May 12, 2004 7.740 7.740 7.500 7.500 5,300 -0.25(-3.23%)
May 11, 2004 7.370 7.750 7.370 7.750 30,000 +0.39(+5.30%)
May 10, 2004 7.500 7.500 7.300 7.360 13,800 +0.04(+0.55%)
May 07, 2004 7.700 7.720 7.320 7.320 18,600 -0.40(-5.18%)
May 06, 2004 7.750 7.760 7.640 7.720 14,000 -0.08(-1.03%)
May 05, 2004 7.900 7.900 7.750 7.800 9,700 -0.06(-0.76%)
May 04, 2004 7.900 7.990 7.860 7.860 7,800 -0.14(-1.75%)
May 03, 2004 8.000 8.000 7.830 8.000 21,000 +0.00(+0.00%)
Apr 30, 2004 8.010 8.100 7.800 8.000 44,500 -0.02(-0.25%)
Apr 29, 2004 8.000 8.150 7.940 8.020 25,200 +0.04(+0.50%)
Apr 28, 2004 8.350 8.350 7.950 7.980 36,200 -0.57(-6.67%)
Apr 27, 2004 8.570 8.570 8.450 8.550 9,300 -0.02(-0.23%)
Apr 26, 2004 8.500 8.580 8.350 8.570 58,100 +0.32(+3.88%)
Apr 23, 2004 8.220 8.270 8.210 8.250 16,100 +0.03(+0.36%)
Apr 22, 2004 8.300 8.300 8.200 8.220 11,600 -0.19(-2.26%)
Apr 21, 2004 8.400 8.410 8.310 8.410 4,600 +0.06(+0.72%)
Apr 20, 2004 8.470 8.470 8.320 8.350 8,600 +0.03(+0.36%)
Apr 19, 2004 8.400 8.440 8.320 8.320 4,500 -0.18(-2.12%)
Apr 16, 2004 8.550 8.550 8.400 8.500 13,700 -0.05(-0.58%)
Apr 15, 2004 8.700 8.700 8.450 8.550 32,800 +0.00(+0.00%)
Apr 14, 2004 8.050 8.600 8.050 8.550 71,600 +0.50(+6.21%)
Apr 13, 2004 8.020 8.050 8.000 8.050 18,800 -0.05(-0.62%)
Apr 12, 2004 8.070 8.160 8.010 8.100 18,600 -0.02(-0.25%)
Apr 08, 2004 8.000 8.250 8.000 8.120 26,400 +0.07(+0.87%)
Apr 07, 2004 8.000 8.050 8.000 8.050 11,500 +0.05(+0.63%)
Apr 06, 2004 8.090 8.090 8.000 8.000 33,100 -0.07(-0.87%)
Apr 05, 2004 8.100 8.150 8.000 8.070 30,000 +0.07(+0.88%)
Apr 02, 2004 8.000 8.100 7.950 8.000 26,500 +0.00(+0.00%)
Apr 01, 2004 8.000 8.110 7.950 8.000 27,600 -0.05(-0.62%)
Mar 31, 2004 8.150 8.150 7.910 8.050 9,700 -0.08(-0.98%)
Mar 30, 2004 8.100 8.170 7.960 8.130 29,500 +0.13(+1.63%)
Mar 29, 2004 7.800 8.000 7.800 8.000 15,400 +0.10(+1.27%)
Mar 26, 2004 8.160 8.270 7.750 7.900 81,700 -0.26(-3.19%)
Mar 25, 2004 8.270 8.270 8.160 8.160 20,300 -0.08(-0.97%)
Mar 24, 2004 8.110 8.270 8.010 8.240 7,900 +0.13(+1.60%)
Mar 23, 2004 7.960 8.200 7.960 8.110 32,000 +0.08(+1.00%)
Mar 22, 2004 8.040 8.040 7.850 8.030 47,600 -0.01(-0.12%)
Mar 19, 2004 8.000 8.090 7.950 8.040 6,300 +0.05(+0.63%)
Mar 18, 2004 7.970 8.030 7.960 7.990 12,200 -0.02(-0.25%)
Mar 17, 2004 7.950 8.030 7.880 8.010 15,000 +0.06(+0.75%)
Mar 16, 2004 7.910 7.990 7.870 7.950 20,300 +0.10(+1.27%)
Mar 15, 2004 7.540 8.000 7.540 7.850 26,900 +0.25(+3.29%)
Mar 12, 2004 7.920 7.920 7.600 7.600 21,200 -0.41(-5.12%)
Mar 11, 2004 7.800 8.180 7.720 8.010 19,400 +0.20(+2.56%)
Mar 10, 2004 8.160 8.480 7.800 7.810 30,200 -0.55(-6.58%)
Mar 09, 2004 8.290 8.390 8.250 8.360 16,600 +0.16(+1.95%)
Mar 08, 2004 8.430 8.480 8.150 8.200 31,100 -0.24(-2.84%)
Mar 05, 2004 8.210 8.440 8.100 8.440 58,900 +0.34(+4.20%)
Mar 04, 2004 8.000 8.300 7.950 8.100 45,500 +0.14(+1.76%)
Mar 03, 2004 8.000 8.000 7.800 7.960 38,800 +0.01(+0.13%)
Mar 02, 2004 7.750 8.010 7.750 7.950 53,300 +0.30(+3.92%)
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.