Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Feb 27, 2015 3.480 3.490 3.480 3.480 1,006 -0.04(-1.00%)
Feb 26, 2015 3.500 3.515 3.500 3.515 1,208 +0.04(+1.01%)
Feb 25, 2015 3.480 3.480 3.480 3.480 649 -0.01(-0.28%)
Feb 24, 2015 3.490 3.490 3.490 3.490 272 +0.01(+0.29%)
Feb 23, 2015 3.480 3.480 3.480 3.480 448 -0.02(-0.57%)
Feb 20, 2015 3.500 3.500 3.301 3.500 1,946 +0.02(+0.57%)
Feb 19, 2015 3.499 3.500 3.480 3.480 1,200 -0.02(-0.46%)
Feb 18, 2015 3.496 3.496 3.496 3.496 233 +0.01(+0.17%)
Feb 17, 2015 3.497 3.497 3.490 3.490 300 +0.02(+0.58%)
Feb 13, 2015 3.440 3.470 3.470 3.470 5,600 +0.03(+0.87%)
Feb 12, 2015 3.440 3.441 3.440 3.440 883 -0.04(-1.15%)
Feb 11, 2015 3.390 3.490 3.380 3.480 4,673 +0.09(+2.65%)
Feb 10, 2015 3.280 3.390 3.280 3.390 970 +0.00(+0.00%)
Feb 09, 2015 3.282 3.400 3.280 3.390 1,335 +0.08(+2.42%)
Feb 06, 2015 3.330 3.499 3.300 3.310 10,204 +0.01(+0.30%)
Feb 05, 2015 3.450 3.450 3.300 3.300 5,200 -0.05(-1.49%)
Feb 04, 2015 3.310 3.500 3.284 3.350 1,007 -0.08(-2.32%)
Feb 03, 2015 3.500 3.500 3.320 3.429 590 -0.07(-2.01%)
Feb 02, 2015 3.300 3.500 3.284 3.500 470 +0.00(+0.00%)
Jan 30, 2015 3.300 3.500 3.300 3.500 450 +0.00(+0.00%)
Jan 29, 2015 3.470 3.500 3.400 3.500 1,198 +0.00(+0.00%)
Jan 28, 2015 3.400 3.500 3.335 3.500 1,244 +0.09(+2.64%)
Jan 27, 2015 3.371 3.410 3.370 3.410 2,002 +0.08(+2.40%)
Jan 26, 2015 3.480 3.520 3.300 3.330 3,926 -0.06(-1.77%)
Jan 23, 2015 3.270 3.440 3.270 3.390 800 +0.03(+0.89%)
Jan 22, 2015 3.350 3.460 3.253 3.360 3,215 -0.04(-1.17%)
Jan 21, 2015 3.270 3.400 3.253 3.400 2,041 -0.05(-1.31%)
Jan 20, 2015 3.270 3.520 3.253 3.445 8,428 +0.08(+2.53%)
Jan 16, 2015 3.350 3.520 3.253 3.360 9,408 -0.08(-2.33%)
Jan 15, 2015 3.400 3.450 3.400 3.440 6,293 +0.05(+1.46%)
Jan 14, 2015 3.250 3.520 3.250 3.390 6,771 -0.06(-1.72%)
Jan 13, 2015 3.250 3.520 3.250 3.450 5,560 +0.05(+1.47%)
Jan 12, 2015 3.400 3.400 3.400 3.400 246 -0.12(-3.41%)
Jan 09, 2015 3.520 3.520 3.520 3.520 340 -0.08(-2.22%)
Jan 08, 2015 3.600 3.600 3.600 3.600 200 +0.05(+1.41%)
Jan 07, 2015 3.330 3.580 3.330 3.550 395 -0.03(-0.84%)
Jan 06, 2015 3.340 3.580 3.300 3.580 2,614 +0.10(+2.87%)
Jan 05, 2015 3.370 3.500 3.300 3.480 904 -0.02(-0.57%)
Jan 02, 2015 3.380 3.500 3.313 3.500 1,800 +0.12(+3.55%)
Dec 31, 2014 3.310 3.380 3.380 3.380 15,000 +0.08(+2.43%)
Dec 30, 2014 3.300 3.300 3.253 3.300 1,562 +0.03(+0.81%)
Dec 29, 2014 3.388 3.388 3.273 3.273 200 -0.15(-4.28%)
Dec 26, 2014 3.261 3.420 3.261 3.420 1,790 -0.03(-0.87%)
Dec 23, 2014 3.400 3.450 3.450 3.450 23,200 +0.08(+2.37%)
Dec 22, 2014 3.250 3.400 3.250 3.370 7,545 +0.09(+2.74%)
Dec 19, 2014 3.270 3.400 3.270 3.280 9,511 +0.00(+0.00%)
Dec 18, 2014 3.440 3.443 3.280 3.280 3,304 -0.17(-4.93%)
Dec 17, 2014 3.280 3.450 3.280 3.450 1,926 -0.03(-0.86%)
Dec 16, 2014 3.540 3.570 3.300 3.480 5,574 -0.09(-2.52%)
Dec 15, 2014 3.580 3.580 3.523 3.570 869 +0.03(+0.85%)
Dec 12, 2014 3.640 3.640 3.273 3.540 1,654 +0.02(+0.57%)
Dec 11, 2014 3.500 3.520 3.350 3.520 2,591 +0.02(+0.57%)
Dec 10, 2014 3.430 3.530 3.233 3.500 9,977 +0.10(+2.94%)
Dec 09, 2014 3.250 3.400 3.180 3.400 10,275 -0.10(-2.86%)
Dec 08, 2014 3.290 3.500 3.290 3.500 627 +0.01(+0.32%)
Dec 05, 2014 3.220 3.489 3.220 3.489 3,554 +0.16(+4.77%)
Dec 04, 2014 3.410 3.410 3.213 3.330 2,042 -0.15(-4.31%)
Dec 03, 2014 3.480 3.480 3.480 3.480 243 +0.10(+2.96%)
Dec 02, 2014 3.400 3.404 3.240 3.380 1,558 -0.09(-2.60%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.