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 29, 2015 3.070 3.100 3.050 3.100 2,232 +0.02(+0.65%)
May 28, 2015 3.058 3.080 3.020 3.080 1,712 +0.03(+0.98%)
May 27, 2015 3.020 3.120 3.020 3.050 1,730 -0.04(-1.29%)
May 26, 2015 3.120 3.150 2.950 3.090 19,126 -0.07(-2.22%)
May 22, 2015 3.060 3.160 3.160 3.160 2,700 +0.03(+0.96%)
May 21, 2015 3.050 3.130 3.050 3.130 1,353 +0.02(+0.64%)
May 20, 2015 3.050 3.110 3.050 3.110 726 +0.00(+0.00%)
May 19, 2015 3.050 3.130 3.050 3.110 3,855 -0.01(-0.32%)
May 18, 2015 3.030 3.130 3.020 3.120 2,429 +0.01(+0.32%)
May 15, 2015 3.060 3.150 3.020 3.110 4,311 +0.01(+0.32%)
May 14, 2015 3.080 3.180 3.030 3.100 57,914 -0.09(-2.82%)
May 13, 2015 3.180 3.190 3.170 3.190 3,800 +0.01(+0.35%)
May 12, 2015 3.160 3.179 3.050 3.179 1,200 -0.01(-0.34%)
May 11, 2015 3.190 3.190 3.190 3.190 200 +0.03(+0.95%)
May 08, 2015 2.988 3.180 2.981 3.160 8,450 -0.03(-0.94%)
May 07, 2015 3.170 3.190 3.170 3.190 1,500 -0.01(-0.31%)
May 06, 2015 3.160 3.210 3.110 3.200 1,406 -0.01(-0.31%)
May 05, 2015 3.200 3.210 3.190 3.210 2,100 +0.00(+0.00%)
May 04, 2015 3.210 3.210 3.200 3.210 2,466 +0.12(+3.82%)
May 01, 2015 2.980 3.200 2.980 3.092 3,740 +0.00(+0.06%)
Apr 30, 2015 3.090 3.220 2.930 3.090 15,972 -0.01(-0.32%)
Apr 29, 2015 3.070 3.100 3.000 3.100 7,215 -0.07(-2.21%)
Apr 28, 2015 3.160 3.170 3.060 3.170 11,964 -0.01(-0.31%)
Apr 27, 2015 3.200 3.200 3.070 3.180 26,197 -0.04(-1.24%)
Apr 24, 2015 3.144 3.220 3.144 3.220 6,014 +0.00(+0.00%)
Apr 23, 2015 3.220 3.220 3.100 3.220 8,392 -0.00(-0.07%)
Apr 22, 2015 3.210 3.250 3.160 3.222 3,470 +0.01(+0.38%)
Apr 21, 2015 3.210 3.210 3.100 3.210 6,100 +0.00(+0.00%)
Apr 20, 2015 3.210 3.210 3.100 3.210 12,576 +0.00(+0.00%)
Apr 17, 2015 3.210 3.210 3.110 3.210 10,619 +0.00(+0.00%)
Apr 16, 2015 3.200 3.320 3.130 3.210 35,414 +0.02(+0.60%)
Apr 15, 2015 3.130 3.200 3.130 3.191 1,354 -0.01(-0.28%)
Apr 14, 2015 3.160 3.200 3.100 3.200 5,925 +0.00(+0.00%)
Apr 13, 2015 3.200 3.210 3.180 3.200 11,120 -0.05(-1.54%)
Apr 10, 2015 3.190 3.250 3.050 3.250 11,150 +0.07(+2.20%)
Apr 09, 2015 3.180 3.190 3.050 3.180 14,996 -0.00(-0.09%)
Apr 08, 2015 3.180 3.190 3.100 3.183 21,024 -0.01(-0.22%)
Apr 07, 2015 3.190 3.190 2.980 3.190 22,351 +0.00(+0.00%)
Apr 06, 2015 3.180 3.190 3.170 3.190 5,417 +0.00(+0.00%)
Apr 02, 2015 3.190 3.190 3.190 3.190 15,200 +0.00(+0.00%)
Apr 01, 2015 3.180 3.190 3.180 3.190 5,784 +0.00(+0.00%)
Mar 31, 2015 3.180 3.190 3.160 3.190 38,507 +0.00(+0.00%)
Mar 30, 2015 3.200 3.200 3.180 3.190 17,828 -0.07(-2.15%)
Mar 27, 2015 3.260 3.260 3.260 3.260 1,404 -0.05(-1.51%)
Mar 26, 2015 3.310 3.310 3.212 3.310 989 +0.00(+0.00%)
Mar 25, 2015 3.310 3.320 3.220 3.310 5,670 +0.00(+0.00%)
Mar 24, 2015 3.310 3.310 3.310 3.310 379 +0.00(+0.00%)
Mar 23, 2015 3.227 3.310 3.227 3.310 1,444 +0.03(+0.91%)
Mar 20, 2015 3.320 3.320 3.280 3.280 7,412 -0.04(-1.20%)
Mar 19, 2015 3.320 3.320 3.293 3.320 2,061 +0.00(+0.00%)
Mar 18, 2015 3.290 3.320 3.290 3.320 1,213 +0.00(+0.00%)
Mar 17, 2015 3.290 3.320 3.290 3.320 802 +0.00(+0.00%)
Mar 16, 2015 3.300 3.320 3.300 3.320 312 +0.00(+0.00%)
Mar 13, 2015 3.320 3.320 3.320 3.320 200 +0.02(+0.61%)
Mar 12, 2015 3.300 3.300 3.290 3.300 3,001 +0.00(+0.00%)
Mar 11, 2015 3.310 3.320 3.300 3.300 2,175 -0.02(-0.60%)
Mar 10, 2015 3.290 3.320 3.290 3.320 1,555 +0.02(+0.61%)
Mar 09, 2015 3.250 3.300 3.250 3.300 2,712 +0.04(+1.23%)
Mar 06, 2015 3.270 3.270 3.260 3.260 1,000 +0.02(+0.74%)
Mar 05, 2015 3.190 3.236 3.190 3.236 8,709 +0.02(+0.50%)
Mar 04, 2015 3.290 3.320 3.190 3.220 20,693 -0.05(-1.53%)
Mar 03, 2015 3.320 3.450 3.190 3.270 34,795 -0.18(-5.22%)
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.