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

Cascadia Acquisition Corp Cl A (NQ: CCAI )

12.32 UNCHANGED
Last Price Updated: 3:45 PM EDT, Aug 31, 2023 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 (%)
Aug 31, 2023 12.32 0 +0.01(+0.08%)
Aug 29, 2023 12.31 145 -0.02(-0.16%)
Aug 28, 2023 12.33 12.34 12.31 12.33 47,537 +0.12(+0.94%)
Aug 25, 2023 12.09 12.34 12.08 12.21 179,782 +0.69(+5.99%)
Aug 24, 2023 11.65 11.65 11.40 11.53 19,375 -0.21(-1.75%)
Aug 23, 2023 11.75 11.75 11.55 11.73 1,775 +0.03(+0.26%)
Aug 22, 2023 11.70 11.70 11.70 11.70 111 -0.04(-0.34%)
Aug 21, 2023 11.72 11.74 11.70 11.74 687 -0.13(-1.14%)
Aug 18, 2023 11.74 11.88 11.54 11.88 3,204 +0.07(+0.64%)
Aug 17, 2023 11.75 11.80 11.75 11.80 980 -0.15(-1.26%)
Aug 16, 2023 11.78 11.95 11.70 11.95 6,862 +0.30(+2.58%)
Aug 15, 2023 11.75 11.79 11.65 11.65 2,479 -0.10(-0.85%)
Aug 14, 2023 11.67 11.90 11.57 11.75 23,138 +0.17(+1.47%)
Aug 11, 2023 11.60 11.67 11.52 11.58 4,300 -0.11(-0.94%)
Aug 10, 2023 11.44 11.90 11.42 11.69 19,459 +0.21(+1.83%)
Aug 08, 2023 11.48 177 -0.07(-0.61%)
Aug 07, 2023 11.55 11.55 11.55 11.55 285 +0.20(+1.76%)
Aug 04, 2023 11.61 11.62 11.35 11.35 5,425 -0.27(-2.32%)
Aug 03, 2023 11.63 11.66 11.62 11.62 5,185 -0.01(-0.09%)
Aug 02, 2023 11.55 11.65 11.55 11.63 9,555 +0.08(+0.69%)
Aug 01, 2023 12.05 12.19 11.50 11.55 17,646 -0.52(-4.31%)
Jul 31, 2023 12.05 12.44 12.05 12.07 9,683 +0.12(+1.00%)
Jul 28, 2023 11.66 12.12 11.65 11.95 32,626 +0.29(+2.49%)
Jul 27, 2023 11.65 11.70 11.60 11.66 29,843 -0.09(-0.77%)
Jul 26, 2023 11.65 11.90 11.65 11.75 3,828 -0.02(-0.17%)
Jul 25, 2023 11.60 11.90 11.53 11.77 40,440 +0.17(+1.47%)
Jul 24, 2023 11.46 11.60 11.30 11.60 15,673 +0.31(+2.75%)
Jul 21, 2023 11.28 11.29 11.28 11.29 690 -0.10(-0.88%)
Jul 20, 2023 11.32 11.40 11.26 11.39 2,890 +0.14(+1.25%)
Jul 19, 2023 11.22 11.26 11.17 11.25 6,210 -0.01(-0.09%)
Jul 18, 2023 11.24 11.32 11.17 11.26 10,598 +0.00(+0.00%)
Jul 17, 2023 11.21 11.49 11.15 11.26 44,371 +0.00(+0.00%)
Jul 14, 2023 11.66 12.49 11.20 11.26 168,915 -0.10(-0.88%)
Jul 13, 2023 11.30 13.49 11.15 11.36 234,281 +0.04(+0.35%)
Jul 12, 2023 11.35 11.35 11.32 11.32 2,235 +0.07(+0.62%)
Jul 11, 2023 11.15 11.25 11.03 11.25 14,176 +0.09(+0.83%)
Jul 10, 2023 11.14 11.16 11.14 11.16 309 +0.03(+0.25%)
Jul 07, 2023 11.25 11.25 11.07 11.13 3,515 +0.05(+0.45%)
Jul 06, 2023 11.08 11.08 11.00 11.08 12,933 +0.00(+0.00%)
Jul 05, 2023 11.13 11.14 11.07 11.08 10,103 +0.08(+0.73%)
Jun 27, 2023 11.00 0 +0.00(+0.00%)
Jun 26, 2023 11.00 11.00 11.00 11.00 1,898 +0.03(+0.27%)
Jun 22, 2023 10.97 218 +0.09(+0.83%)
Jun 21, 2023 10.95 10.95 10.88 10.88 1,001 -0.07(-0.64%)
Jun 20, 2023 10.86 10.98 10.86 10.95 4,135 -0.05(-0.45%)
Jun 16, 2023 11.00 11.00 11.00 11.00 3,998 +0.03(+0.27%)
Jun 15, 2023 10.85 10.99 10.85 10.97 22,321 +0.07(+0.64%)
Jun 14, 2023 10.83 10.90 10.83 10.90 11,332 -0.03(-0.27%)
Jun 09, 2023 10.93 6 +0.10(+0.92%)
Jun 08, 2023 10.83 10.86 10.83 10.83 893 -0.17(-1.55%)
Jun 06, 2023 11.00 22 +0.13(+1.20%)
Jun 05, 2023 10.85 11.00 10.83 10.87 15,630 +0.02(+0.18%)
Jun 02, 2023 10.99 11.01 10.80 10.85 11,416 -0.05(-0.46%)
Jun 01, 2023 10.64 11.89 10.64 10.90 45,393 +0.23(+2.16%)
May 31, 2023 10.59 10.69 10.59 10.67 22,699 +0.14(+1.33%)
May 30, 2023 10.53 10.53 10.53 10.53 101 -0.01(-0.09%)
May 26, 2023 10.56 10.56 10.54 10.54 385 +0.02(+0.19%)
May 25, 2023 10.51 10.52 10.51 10.52 5,000 -0.03(-0.28%)
May 24, 2023 10.44 10.60 10.31 10.55 49,092 +0.13(+1.27%)
May 23, 2023 10.33 10.45 10.33 10.42 13,317 +0.13(+1.24%)
May 22, 2023 10.35 10.35 10.29 10.29 900 -0.01(-0.10%)
May 19, 2023 10.33 10.33 10.30 10.30 1,868 -0.03(-0.29%)
May 18, 2023 10.33 10.34 10.33 10.33 873 +0.02(+0.19%)
May 17, 2023 10.31 10.31 10.31 10.31 713 +0.00(+0.00%)
May 16, 2023 10.37 10.37 10.31 10.31 700 -0.04(-0.39%)
May 15, 2023 10.30 10.40 10.30 10.35 2,300 +0.05(+0.49%)
May 11, 2023 10.30 1 -0.05(-0.48%)
May 09, 2023 10.35 127 +0.00(+0.00%)
May 08, 2023 10.36 10.36 10.35 10.35 855 -0.05(-0.48%)
May 04, 2023 10.40 54 -0.00(-0.00%)
May 03, 2023 10.40 10.40 10.40 10.40 291 +0.00(+0.00%)
May 02, 2023 10.40 10.40 10.40 10.40 220 +0.00(+0.00%)
May 01, 2023 10.54 10.54 10.40 10.40 1,665 -0.05(-0.48%)
Apr 28, 2023 10.45 10.45 10.45 10.45 681 +0.00(+0.00%)
Apr 26, 2023 10.45 0 -0.04(-0.38%)
Apr 25, 2023 10.49 10.60 10.49 10.49 2,882 -0.05(-0.47%)
Apr 24, 2023 10.56 10.56 10.48 10.54 11,445 -0.02(-0.19%)
Apr 21, 2023 10.55 10.56 10.46 10.56 6,547 +0.01(+0.09%)
Apr 20, 2023 10.62 10.62 10.55 10.55 7,692 -0.14(-1.31%)
Apr 19, 2023 10.83 10.83 10.68 10.69 11,378 -0.01(-0.09%)
Apr 18, 2023 10.64 11.17 10.62 10.70 57,761 +0.09(+0.85%)
Apr 17, 2023 10.70 10.95 10.52 10.61 41,662 +0.05(+0.47%)
Apr 14, 2023 10.34 11.18 10.34 10.56 70,032 +0.28(+2.72%)
Apr 13, 2023 10.27 10.28 10.27 10.28 17,234 -0.02(-0.19%)
Apr 12, 2023 10.30 10.30 10.30 10.30 4,768 -0.02(-0.19%)
Apr 11, 2023 10.25 10.32 10.25 10.32 10,030 +0.02(+0.19%)
Apr 10, 2023 10.31 10.32 10.30 10.30 3,790 -0.01(-0.10%)
Apr 06, 2023 10.31 10.31 10.31 10.31 640 -0.01(-0.10%)
Apr 04, 2023 10.32 4 +0.00(+0.00%)
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.