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, 2003 5.070 5.300 5.050 5.300 39,900 +0.25(+4.95%)
May 29, 2003 5.080 5.090 5.020 5.050 34,900 -0.03(-0.59%)
May 28, 2003 5.000 5.080 5.000 5.080 36,400 +0.08(+1.60%)
May 27, 2003 5.000 5.080 5.000 5.000 14,100 -0.04(-0.79%)
May 23, 2003 4.950 5.040 4.910 5.040 5,000 +0.04(+0.80%)
May 22, 2003 5.010 5.050 4.750 5.000 18,800 -0.09(-1.77%)
May 21, 2003 5.130 5.130 5.000 5.090 50,500 -0.16(-3.05%)
May 20, 2003 5.300 5.350 5.200 5.250 26,900 +0.00(+0.00%)
May 19, 2003 5.150 5.300 5.150 5.250 4,500 +0.10(+1.94%)
May 16, 2003 5.230 5.230 5.150 5.150 3,100 -0.10(-1.90%)
May 15, 2003 5.130 5.430 5.080 5.250 50,700 +0.12(+2.34%)
May 14, 2003 4.870 5.130 4.870 5.130 11,500 +0.18(+3.64%)
May 13, 2003 4.900 4.950 4.800 4.950 5,000 +0.06(+1.23%)
May 12, 2003 4.960 4.980 4.890 4.890 5,000 -0.08(-1.61%)
May 09, 2003 5.040 5.050 4.930 4.970 12,700 -0.06(-1.19%)
May 08, 2003 5.000 5.030 4.930 5.030 6,500 +0.03(+0.60%)
May 07, 2003 5.040 5.050 4.950 5.000 23,700 -0.05(-0.99%)
May 06, 2003 4.950 5.090 4.920 5.050 16,100 +0.05(+1.00%)
May 05, 2003 4.950 5.140 4.950 5.000 50,500 +0.03(+0.60%)
May 02, 2003 4.650 4.970 4.570 4.970 20,900 +0.37(+8.04%)
May 01, 2003 4.590 4.850 4.590 4.600 14,900 +0.10(+2.22%)
Apr 30, 2003 4.570 4.570 4.400 4.500 10,700 -0.10(-2.17%)
Apr 29, 2003 4.600 4.650 4.550 4.600 8,900 +0.08(+1.77%)
Apr 28, 2003 4.650 4.680 4.510 4.520 8,800 -0.03(-0.66%)
Apr 25, 2003 4.650 4.650 4.520 4.550 4,000 -0.20(-4.21%)
Apr 24, 2003 4.900 4.900 4.750 4.750 21,500 -0.05(-1.04%)
Apr 23, 2003 4.650 4.930 4.650 4.800 18,100 +0.20(+4.35%)
Apr 22, 2003 4.550 4.700 4.400 4.600 14,000 +0.00(+0.00%)
Apr 21, 2003 4.470 4.600 4.470 4.600 7,100 +0.13(+2.91%)
Apr 17, 2003 4.800 4.850 4.470 4.470 18,400 -0.33(-6.88%)
Apr 16, 2003 4.800 4.890 4.500 4.800 18,400 +0.05(+1.05%)
Apr 15, 2003 4.040 4.750 4.040 4.750 30,900 +0.61(+14.73%)
Apr 14, 2003 4.000 4.140 3.920 4.140 19,900 +0.14(+3.50%)
Apr 11, 2003 3.890 4.000 3.880 4.000 9,000 +0.11(+2.83%)
Apr 10, 2003 3.850 3.930 3.830 3.890 13,700 +0.04(+1.04%)
Apr 09, 2003 3.850 3.900 3.820 3.850 4,100 -0.05(-1.28%)
Apr 08, 2003 3.960 4.000 3.900 3.900 12,700 -0.05(-1.27%)
Apr 07, 2003 3.860 3.950 3.780 3.950 19,800 +0.25(+6.76%)
Apr 04, 2003 3.610 3.750 3.610 3.700 8,800 +0.10(+2.78%)
Apr 03, 2003 3.550 3.700 3.450 3.600 14,900 +0.05(+1.41%)
Apr 02, 2003 3.700 3.700 3.550 3.550 2,200 -0.20(-5.33%)
Apr 01, 2003 3.750 3.790 3.650 3.750 15,000 -0.06(-1.57%)
Mar 31, 2003 3.840 3.900 3.800 3.810 2,200 -0.08(-2.06%)
Mar 28, 2003 3.900 3.900 3.820 3.890 2,300 +0.02(+0.52%)
Mar 27, 2003 3.870 3.870 3.870 3.870 500 -0.03(-0.77%)
Mar 26, 2003 3.900 3.990 3.850 3.900 8,800 -0.09(-2.26%)
Mar 25, 2003 4.000 4.060 3.930 3.990 10,800 +0.09(+2.31%)
Mar 24, 2003 3.600 4.110 3.600 3.900 46,100 +0.27(+7.44%)
Mar 21, 2003 3.600 3.680 3.600 3.630 6,000 +0.03(+0.83%)
Mar 20, 2003 3.410 3.600 3.300 3.600 11,300 +0.15(+4.35%)
Mar 19, 2003 3.200 3.500 3.200 3.450 15,600 +0.30(+9.52%)
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.