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 31, 2017 3.300 3.300 3.300 3.300 643 +0.01(+0.28%)
May 30, 2017 3.300 3.300 3.250 3.291 721 +0.09(+2.84%)
May 26, 2017 3.250 3.325 3.200 3.200 4,098 -0.12(-3.63%)
May 25, 2017 3.300 3.321 3.293 3.321 3,215 +0.03(+0.77%)
May 24, 2017 3.300 3.300 3.250 3.295 1,579 -0.00(-0.15%)
May 23, 2017 3.300 3.300 3.261 3.300 601 +0.05(+1.54%)
May 22, 2017 3.295 3.300 3.250 3.250 5,967 +0.00(+0.00%)
May 19, 2017 3.325 3.325 3.210 3.250 1,137 +0.00(+0.15%)
May 18, 2017 3.300 3.300 3.200 3.245 4,427 -0.05(-1.66%)
May 17, 2017 3.276 3.300 3.276 3.300 2,377 +0.00(+0.00%)
May 16, 2017 3.350 3.508 3.300 3.300 31,285 -0.00(-0.02%)
May 15, 2017 3.150 3.350 3.150 3.301 19,589 +0.05(+1.56%)
May 12, 2017 3.200 3.250 3.150 3.250 10,094 +0.08(+2.40%)
May 11, 2017 3.150 3.200 3.150 3.174 5,358 -0.03(-0.79%)
May 10, 2017 3.199 3.200 3.194 3.199 2,000 -0.00(-0.03%)
May 09, 2017 3.195 3.200 3.162 3.200 4,105 +0.00(+0.03%)
May 08, 2017 3.192 3.250 3.175 3.199 8,124 -0.00(-0.03%)
May 05, 2017 3.200 3.250 3.200 3.200 10,825 -0.05(-1.54%)
May 04, 2017 3.201 3.250 3.201 3.250 207 +0.05(+1.56%)
May 03, 2017 3.200 3.250 3.100 3.200 11,886 +0.00(+0.00%)
May 02, 2017 3.225 3.225 3.200 3.200 1,177 -0.05(-1.54%)
May 01, 2017 3.126 3.250 3.126 3.250 3,460 +0.00(+0.00%)
Apr 28, 2017 3.250 3.250 3.200 3.250 1,789 +0.00(+0.00%)
Apr 27, 2017 3.250 3.250 3.250 3.250 968 +0.05(+1.56%)
Apr 26, 2017 3.200 3.250 3.000 3.200 15,201 -0.05(-1.54%)
Apr 25, 2017 3.105 3.250 3.105 3.250 1,607 +0.10(+3.28%)
Apr 24, 2017 3.205 3.250 3.139 3.147 7,246 -0.05(-1.66%)
Apr 21, 2017 3.200 3.200 3.200 3.200 147 +0.05(+1.59%)
Apr 20, 2017 3.200 3.200 3.150 3.150 3,028 +0.00(+0.00%)
Apr 19, 2017 3.200 3.200 3.100 3.150 4,346 +0.00(+0.00%)
Apr 18, 2017 3.200 3.200 2.950 3.150 26,964 -0.10(-3.08%)
Apr 17, 2017 3.250 3.250 3.200 3.250 4,718 +0.05(+1.56%)
Apr 13, 2017 3.250 3.250 3.200 3.200 1,855 -0.04(-1.36%)
Apr 12, 2017 3.245 3.249 3.215 3.244 1,369 +0.04(+1.38%)
Apr 11, 2017 3.200 3.245 3.200 3.200 1,263 +0.00(+0.03%)
Apr 10, 2017 3.199 3.200 3.199 3.199 369 +0.05(+1.56%)
Apr 07, 2017 3.150 3.200 3.101 3.150 2,639 -0.04(-1.41%)
Apr 06, 2017 3.100 3.195 3.100 3.195 3,800 +0.09(+3.05%)
Apr 05, 2017 3.197 3.197 3.100 3.100 18,623 +0.00(+0.02%)
Apr 04, 2017 3.150 3.200 3.100 3.100 5,371 +0.00(+0.00%)
Apr 03, 2017 3.150 3.200 3.100 3.100 16,675 -0.05(-1.59%)
Mar 31, 2017 3.150 3.200 3.100 3.150 7,451 -0.04(-1.41%)
Mar 30, 2017 3.200 3.200 3.150 3.195 2,488 -0.01(-0.16%)
Mar 29, 2017 3.195 3.200 3.151 3.200 2,243 +0.05(+1.59%)
Mar 28, 2017 3.199 3.200 3.150 3.150 1,201 -0.05(-1.56%)
Mar 27, 2017 3.249 3.250 3.150 3.200 1,965 +0.00(+0.00%)
Mar 24, 2017 3.200 3.200 3.147 3.200 26,330 +0.05(+1.59%)
Mar 23, 2017 3.195 3.195 3.150 3.150 2,300 +0.02(+0.80%)
Mar 22, 2017 3.100 3.125 3.050 3.125 2,661 +0.02(+0.81%)
Mar 21, 2017 3.106 3.150 3.050 3.100 7,464 -0.15(-4.62%)
Mar 20, 2017 3.250 3.250 3.200 3.250 1,757 +0.00(+0.00%)
Mar 17, 2017 3.199 3.250 3.150 3.250 3,189 +0.10(+3.17%)
Mar 16, 2017 3.195 3.200 3.050 3.150 2,718 +0.10(+3.28%)
Mar 15, 2017 3.100 3.145 3.000 3.050 7,710 -0.09(-2.86%)
Mar 14, 2017 3.200 3.200 3.140 3.140 1,377 +0.04(+1.28%)
Mar 13, 2017 3.150 3.150 3.100 3.100 816 +0.00(+0.00%)
Mar 10, 2017 3.100 3.151 3.050 3.100 22,882 -0.05(-1.59%)
Mar 09, 2017 3.150 3.150 3.150 3.150 690 +0.00(+0.00%)
Mar 08, 2017 3.100 3.250 3.100 3.150 19,454 +0.00(+0.00%)
Mar 07, 2017 3.250 3.250 3.100 3.150 17,165 +0.00(+0.00%)
Mar 06, 2017 3.150 3.200 3.150 3.150 20,610 +0.05(+1.61%)
Mar 03, 2017 3.150 3.150 3.100 3.100 2,945 -0.10(-3.16%)
Mar 02, 2017 3.201 3.201 3.201 3.201 1,005 +0.01(+0.26%)
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.