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, 2012 4.350 4.440 3.990 4.190 10,254 -0.21(-4.77%)
May 30, 2012 4.180 4.450 4.110 4.400 3,412 +0.20(+4.76%)
May 29, 2012 4.070 4.200 4.070 4.200 430 +0.14(+3.45%)
May 25, 2012 3.991 4.060 3.991 4.060 2,700 +0.06(+1.50%)
May 24, 2012 4.010 4.116 4.000 4.000 4,700 -0.07(-1.72%)
May 23, 2012 4.330 4.330 4.070 4.070 7,810 -0.26(-6.00%)
May 22, 2012 4.350 4.350 4.330 4.330 701 -0.06(-1.37%)
May 21, 2012 4.360 4.390 4.250 4.390 9,274 -0.01(-0.23%)
May 18, 2012 4.500 4.500 4.400 4.400 1,575 -0.10(-2.22%)
May 17, 2012 4.500 4.520 4.490 4.500 783 +0.00(+0.00%)
May 16, 2012 4.600 4.649 4.500 4.500 4,936 -0.15(-3.23%)
May 15, 2012 4.620 4.710 4.620 4.650 4,600 +0.05(+1.09%)
May 14, 2012 4.550 4.600 4.550 4.600 1,200 +0.10(+2.22%)
May 11, 2012 4.550 4.550 4.500 4.500 3,800 -0.04(-0.88%)
May 10, 2012 4.550 4.570 4.520 4.540 7,073 -0.06(-1.30%)
May 09, 2012 4.650 4.650 4.560 4.600 25,621 -0.03(-0.65%)
May 08, 2012 4.710 4.780 4.630 4.630 8,683 -0.13(-2.73%)
May 07, 2012 4.710 4.760 4.705 4.760 1,670 +0.02(+0.42%)
May 04, 2012 4.700 4.860 4.660 4.740 4,455 +0.01(+0.21%)
May 03, 2012 4.680 4.730 4.610 4.730 17,939 +0.09(+1.94%)
May 02, 2012 4.620 4.640 4.600 4.640 1,000 +0.00(+0.00%)
May 01, 2012 4.710 4.710 4.624 4.640 930 -0.04(-0.85%)
Apr 30, 2012 4.660 4.680 4.610 4.680 5,193 +0.05(+1.17%)
Apr 27, 2012 4.590 4.626 4.590 4.626 200 +0.04(+0.78%)
Apr 26, 2012 4.650 4.650 4.500 4.590 13,833 -0.10(-2.13%)
Apr 25, 2012 4.650 4.690 4.610 4.690 1,226 +0.00(+0.00%)
Apr 24, 2012 4.680 4.690 4.680 4.690 1,108 -0.03(-0.64%)
Apr 23, 2012 4.660 4.720 4.660 4.720 1,085 +0.02(+0.42%)
Apr 20, 2012 4.740 4.740 4.700 4.700 14,961 -0.00(-0.03%)
Apr 19, 2012 4.700 4.702 4.700 4.702 2,213 +0.00(+0.04%)
Apr 18, 2012 4.700 4.700 4.700 4.700 1,750 +0.00(+0.00%)
Apr 17, 2012 4.700 4.750 4.675 4.700 12,482 +0.00(+0.00%)
Apr 16, 2012 4.700 4.700 4.695 4.700 5,805 +0.00(+0.00%)
Apr 13, 2012 4.700 4.750 4.700 4.700 5,200 -0.05(-1.05%)
Apr 12, 2012 4.620 4.750 4.620 4.750 3,527 +0.05(+1.06%)
Apr 11, 2012 4.650 4.700 4.650 4.700 1,615 +0.13(+2.84%)
Apr 10, 2012 4.610 4.610 4.550 4.570 3,809 -0.04(-0.87%)
Apr 09, 2012 4.610 4.610 4.610 4.610 701 -0.01(-0.21%)
Apr 05, 2012 4.620 4.620 4.620 4.620 400 +0.02(+0.43%)
Apr 04, 2012 4.650 4.650 4.550 4.600 8,621 -0.05(-1.08%)
Apr 03, 2012 4.750 4.750 4.590 4.650 1,253 -0.10(-2.11%)
Mar 30, 2012 4.790 4.750 4.750 4.750 3,100 +0.00(+0.00%)
Mar 28, 2012 4.860 4.750 4.750 4.750 1,400 -0.04(-0.86%)
Mar 27, 2012 4.680 4.791 4.680 4.791 3,774 -0.01(-0.19%)
Mar 26, 2012 4.630 4.800 4.600 4.800 1,900 -0.05(-1.03%)
Mar 23, 2012 4.740 4.850 4.610 4.850 5,390 +0.04(+0.83%)
Mar 22, 2012 4.640 4.970 4.640 4.810 5,304 +0.26(+5.71%)
Mar 21, 2012 4.760 4.760 4.550 4.550 4,852 -0.10(-2.15%)
Mar 20, 2012 4.628 4.650 4.628 4.650 500 +0.05(+1.09%)
Mar 19, 2012 4.590 4.600 4.550 4.600 5,500 +0.05(+1.10%)
Mar 16, 2012 4.720 4.800 4.550 4.550 21,912 -0.15(-3.19%)
Mar 15, 2012 4.550 4.850 4.550 4.700 8,800 +0.11(+2.40%)
Mar 14, 2012 4.560 4.700 4.500 4.590 13,282 +0.04(+0.88%)
Mar 13, 2012 4.560 4.750 4.510 4.550 22,808 -0.15(-3.19%)
Mar 12, 2012 4.700 4.700 4.700 4.700 700 +0.00(+0.00%)
Mar 09, 2012 4.640 4.700 4.600 4.700 17,616 +0.01(+0.22%)
Mar 08, 2012 4.680 4.730 4.650 4.690 10,267 -0.06(-1.27%)
Mar 07, 2012 4.730 4.805 4.660 4.750 7,555 -0.01(-0.21%)
Mar 06, 2012 4.760 4.760 4.760 4.760 500 -0.12(-2.46%)
Mar 05, 2012 4.880 4.880 4.880 4.880 500 -0.02(-0.37%)
Mar 02, 2012 4.820 4.900 4.800 4.898 4,832 +0.08(+1.62%)
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.