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, 2018 2.935 3.000 2.935 3.000 1,688 +0.05(+1.69%)
May 30, 2018 3.000 3.000 2.950 2.950 2,283 -0.05(-1.67%)
May 29, 2018 2.950 3.000 2.950 3.000 815 +0.05(+1.69%)
May 25, 2018 2.950 2.950 2.950 0 +0.00(+0.00%)
May 24, 2018 2.950 2.950 2.950 2.950 252 +0.00(+0.00%)
May 23, 2018 2.900 2.950 2.900 2.950 613 +0.00(+0.00%)
May 22, 2018 2.950 2.950 2.909 2.950 2,918 +0.05(+1.76%)
May 21, 2018 2.950 3.000 2.895 2.899 8,662 -0.10(-3.37%)
May 18, 2018 2.999 3.000 2.999 3.000 403 +0.00(+0.00%)
May 17, 2018 2.950 3.000 2.901 3.000 1,751 +0.10(+3.45%)
May 16, 2018 3.000 3.000 2.900 2.900 3,985 -0.10(-3.33%)
May 15, 2018 2.999 3.000 2.999 3.000 243 +0.05(+1.69%)
May 14, 2018 2.915 2.950 2.900 2.950 1,669 +0.00(+0.00%)
May 11, 2018 2.949 2.950 2.936 2.950 525 +0.00(+0.00%)
May 10, 2018 2.932 2.950 2.932 2.950 1,395 +0.00(+0.00%)
May 09, 2018 3.000 3.000 2.950 2.950 6,491 -0.03(-1.11%)
May 08, 2018 3.000 3.000 2.983 2.983 311 -0.02(-0.56%)
May 07, 2018 2.900 3.000 2.900 3.000 458 +0.05(+1.69%)
May 04, 2018 3.000 3.000 2.950 2.950 893 -0.05(-1.63%)
May 03, 2018 3.000 3.000 2.975 2.999 4,420 +0.00(+0.00%)
May 02, 2018 3.000 3.000 2.973 2.999 2,584 -0.05(-1.67%)
May 01, 2018 2.957 3.050 2.957 3.050 2,690 +0.05(+1.67%)
Apr 30, 2018 3.000 3.049 2.951 3.000 7,352 -0.00(-0.00%)
Apr 27, 2018 3.000 3.000 2.950 3.000 4,118 +0.05(+1.69%)
Apr 26, 2018 3.000 3.000 2.950 2.950 506 -0.01(-0.29%)
Apr 25, 2018 3.000 3.000 2.958 2.958 3,522 -0.02(-0.55%)
Apr 24, 2018 3.000 3.000 2.975 2.975 558 +0.02(+0.84%)
Apr 23, 2018 3.000 3.000 2.925 2.950 7,502 +0.00(+0.01%)
Apr 20, 2018 2.850 2.950 2.850 2.950 1,563 +0.00(+0.00%)
Apr 19, 2018 2.951 2.951 2.925 2.950 3,600 -0.00(-0.00%)
Apr 18, 2018 2.769 3.000 2.769 2.950 20,606 +0.10(+3.55%)
Apr 17, 2018 2.750 2.900 2.750 2.849 48,374 -0.05(-1.77%)
Apr 16, 2018 3.000 3.032 2.900 2.900 40,856 +0.00(+0.01%)
Apr 13, 2018 2.800 2.951 2.800 2.900 11,611 +0.07(+2.65%)
Apr 12, 2018 2.750 2.825 2.750 2.825 339 -0.02(-0.84%)
Apr 11, 2018 2.750 2.850 2.750 2.849 5,305 -0.00(-0.04%)
Apr 10, 2018 2.900 2.900 2.800 2.850 8,696 -0.10(-3.39%)
Apr 09, 2018 2.950 2.951 2.950 2.950 18,997 +0.00(+0.00%)
Apr 06, 2018 2.934 2.998 2.900 2.950 34,277 +0.00(+0.00%)
Apr 05, 2018 2.936 2.950 2.901 2.950 1,382 -0.00(-0.00%)
Apr 03, 2018 2.950 2.950 2.950 60 -0.05(-1.67%)
Apr 02, 2018 2.950 3.000 2.950 3.000 1,400 +0.05(+1.69%)
Mar 29, 2018 2.950 2.950 2.950 0 +0.00(+0.00%)
Mar 28, 2018 2.950 2.955 2.950 2.950 833 -0.05(-1.67%)
Mar 27, 2018 3.000 3.000 2.950 3.000 7,464 -0.05(-1.64%)
Mar 26, 2018 3.050 3.050 3.050 3.050 108 +0.05(+1.67%)
Mar 23, 2018 3.000 3.000 3.000 3.000 794 +0.00(+0.00%)
Mar 22, 2018 3.029 3.029 3.000 3.000 2,227 -0.05(-1.64%)
Mar 21, 2018 3.050 3.075 3.000 3.050 5,733 -0.05(-1.61%)
Mar 20, 2018 3.100 3.100 3.100 3.100 215 +0.05(+1.64%)
Mar 19, 2018 3.050 3.075 3.006 3.050 11,414 -0.05(-1.61%)
Mar 16, 2018 3.095 3.100 3.095 3.100 920 +0.00(+0.00%)
Mar 15, 2018 3.000 3.100 2.997 3.100 4,322 +0.00(+0.00%)
Mar 14, 2018 3.100 3.100 3.050 3.100 4,851 +0.00(+0.03%)
Mar 13, 2018 3.100 3.148 3.099 3.099 905 -0.00(-0.03%)
Mar 12, 2018 3.200 3.200 3.100 3.100 5,314 -0.02(-0.80%)
Mar 09, 2018 3.150 3.200 3.100 3.125 36,801 -0.02(-0.79%)
Mar 07, 2018 3.150 3.150 3.150 344 +0.00(+0.00%)
Mar 06, 2018 3.249 3.250 3.150 3.150 1,973 -0.10(-3.08%)
Mar 05, 2018 3.200 3.250 3.150 3.250 7,919 +0.05(+1.56%)
Mar 02, 2018 3.150 3.200 3.150 3.200 26,159 +0.05(+1.59%)
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.