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 30, 2014 3.180 3.200 3.180 3.200 1,100 -0.04(-1.20%)
May 29, 2014 3.200 3.239 3.200 3.239 3,025 -0.00(-0.03%)
May 28, 2014 3.230 3.240 3.200 3.240 3,095 +0.04(+1.25%)
May 27, 2014 3.150 3.210 3.150 3.200 4,511 -0.04(-1.23%)
May 23, 2014 3.240 3.240 3.240 3.240 800 +0.17(+5.53%)
May 22, 2014 3.070 3.070 3.070 3.070 201 -0.13(-4.06%)
May 21, 2014 3.200 3.200 3.200 3.200 1,100 +0.09(+2.86%)
May 20, 2014 3.097 3.111 3.097 3.111 720 +0.08(+2.67%)
May 19, 2014 3.110 3.125 2.980 3.030 18,083 -0.11(-3.50%)
May 16, 2014 3.140 3.140 3.140 3.140 775 +0.03(+0.93%)
May 15, 2014 3.070 3.220 3.070 3.111 4,099 +0.04(+1.30%)
May 14, 2014 3.230 3.230 3.071 3.071 1,250 -0.15(-4.63%)
May 13, 2014 3.220 3.220 3.220 3.220 108 +0.06(+1.90%)
May 12, 2014 3.240 3.240 3.070 3.160 6,070 +0.01(+0.32%)
May 09, 2014 3.240 3.240 3.130 3.150 7,300 -0.02(-0.63%)
May 08, 2014 3.130 3.242 3.070 3.170 14,331 +0.04(+1.28%)
May 07, 2014 3.230 3.230 3.070 3.130 1,426 +0.05(+1.62%)
May 06, 2014 3.090 3.240 3.020 3.080 21,073 +0.02(+0.65%)
May 05, 2014 3.030 3.080 3.009 3.060 7,522 +0.06(+2.00%)
May 02, 2014 2.940 3.050 2.890 3.000 23,672 -0.02(-0.66%)
May 01, 2014 3.010 3.040 3.010 3.020 7,712 -0.02(-0.62%)
Apr 30, 2014 2.921 3.039 2.921 3.039 2,320 -0.02(-0.69%)
Apr 29, 2014 2.980 3.060 2.980 3.060 2,509 +0.02(+0.66%)
Apr 28, 2014 2.970 3.050 2.921 3.040 13,252 -0.00(-0.00%)
Apr 25, 2014 2.930 3.040 2.930 3.040 1,500 +0.03(+1.00%)
Apr 24, 2014 3.000 3.020 3.000 3.010 2,216 +0.00(+0.00%)
Apr 23, 2014 2.940 3.050 2.940 3.010 7,848 +0.00(+0.00%)
Apr 22, 2014 2.920 3.010 2.850 3.010 7,818 -0.00(-0.00%)
Apr 21, 2014 3.010 3.044 2.930 3.010 4,748 -0.05(-1.63%)
Apr 17, 2014 3.060 3.060 3.060 3.060 200 +0.00(+0.03%)
Apr 15, 2014 3.050 3.059 3.059 3.059 1,000 +0.02(+0.63%)
Apr 14, 2014 2.910 3.040 2.910 3.040 1,600 -0.01(-0.33%)
Apr 11, 2014 3.000 3.050 2.920 3.050 18,064 +0.00(+0.00%)
Apr 10, 2014 2.820 3.050 2.591 3.050 31,372 +0.05(+1.67%)
Apr 09, 2014 2.980 3.010 2.950 3.000 5,100 -0.02(-0.66%)
Apr 08, 2014 3.020 3.030 3.020 3.020 609 +0.00(+0.00%)
Apr 07, 2014 3.020 3.020 3.020 3.020 300 -0.02(-0.66%)
Apr 04, 2014 3.029 3.040 3.010 3.040 753 +0.00(+0.00%)
Apr 03, 2014 3.002 3.040 3.002 3.040 3,982 -0.01(-0.33%)
Apr 02, 2014 3.050 3.050 3.050 3.050 202 +0.01(+0.33%)
Apr 01, 2014 3.040 3.040 3.040 3.040 350 -0.02(-0.65%)
Mar 31, 2014 2.971 3.060 2.970 3.060 2,729 -0.03(-0.97%)
Mar 28, 2014 3.070 3.120 3.070 3.090 2,273 +0.09(+3.00%)
Mar 27, 2014 3.000 3.000 3.000 3.000 1,759 -0.06(-1.96%)
Mar 26, 2014 3.060 3.060 3.000 3.060 7,257 -0.00(-0.00%)
Mar 25, 2014 3.109 3.109 3.050 3.060 2,102 -0.02(-0.65%)
Mar 24, 2014 3.040 3.100 3.040 3.080 3,257 +0.01(+0.33%)
Mar 21, 2014 3.070 3.090 3.070 3.070 2,205 +0.00(+0.00%)
Mar 20, 2014 3.020 3.070 2.950 3.070 6,168 -0.04(-1.29%)
Mar 19, 2014 3.130 3.130 3.110 3.110 961 +0.06(+1.97%)
Mar 18, 2014 3.009 3.060 2.980 3.050 5,430 +0.03(+0.99%)
Mar 17, 2014 3.010 3.040 3.000 3.020 4,245 -0.02(-0.66%)
Mar 14, 2014 3.110 3.110 2.960 3.040 2,373 +0.01(+0.33%)
Mar 13, 2014 3.081 3.110 3.030 3.030 8,639 -0.07(-2.26%)
Mar 12, 2014 3.080 3.110 3.080 3.100 601 -0.03(-0.96%)
Mar 11, 2014 3.140 3.140 3.090 3.130 1,603 -0.04(-1.25%)
Mar 10, 2014 3.131 3.170 3.070 3.170 2,419 +0.09(+2.91%)
Mar 07, 2014 3.040 3.415 3.040 3.080 54,016 -0.02(-0.65%)
Mar 06, 2014 3.120 3.170 3.100 3.100 1,900 -0.02(-0.64%)
Mar 05, 2014 3.110 3.140 3.021 3.120 9,359 -0.15(-4.59%)
Mar 04, 2014 3.270 3.280 3.070 3.270 3,208 +0.19(+6.17%)
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.