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 (%)
Aug 31, 2018 2.850 2.850 2.850 0 +0.02(+0.88%)
Aug 30, 2018 2.850 2.850 2.825 2.825 257 +0.03(+0.90%)
Aug 29, 2018 2.800 2.800 2.800 2.800 256 +0.00(+0.00%)
Aug 28, 2018 2.849 2.849 2.800 2.800 449 +0.05(+1.82%)
Aug 27, 2018 2.750 2.850 2.750 2.750 1,994 -0.10(-3.51%)
Aug 24, 2018 2.850 2.850 2.850 2.850 400 +0.05(+1.79%)
Aug 23, 2018 2.750 2.800 2.750 2.800 581 -0.05(-1.76%)
Aug 22, 2018 2.799 2.850 2.799 2.850 753 +0.05(+1.79%)
Aug 21, 2018 2.850 2.850 2.800 2.800 986 -0.05(-1.75%)
Aug 20, 2018 2.825 2.850 2.814 2.850 589 +0.00(+0.00%)
Aug 17, 2018 2.850 2.850 2.850 2.850 400 +0.00(+0.00%)
Aug 16, 2018 2.850 2.850 2.850 2.850 356 +0.05(+1.79%)
Aug 15, 2018 2.800 2.800 2.750 2.800 1,339 -0.05(-1.75%)
Aug 14, 2018 2.850 2.850 2.706 2.850 1,042 +0.06(+1.97%)
Aug 13, 2018 2.750 2.800 2.740 2.795 1,598 -0.00(-0.18%)
Aug 10, 2018 2.600 2.800 2.600 2.800 1,300 -0.05(-1.75%)
Aug 09, 2018 2.850 2.850 2.850 2.850 549 +0.00(+0.00%)
Aug 08, 2018 2.850 2.850 2.850 2.850 516 +0.05(+1.79%)
Aug 07, 2018 2.850 2.850 2.800 2.800 838 -0.05(-1.72%)
Aug 06, 2018 2.850 2.850 2.814 2.849 4,329 -0.00(-0.04%)
Aug 03, 2018 2.800 2.850 2.800 2.850 1,900 +0.05(+1.79%)
Aug 02, 2018 2.800 2.850 2.800 2.800 1,947 +0.00(+0.00%)
Aug 01, 2018 2.799 2.800 2.799 2.800 361 +0.05(+1.82%)
Jul 31, 2018 2.750 2.800 2.700 2.750 2,393 -0.01(-0.50%)
Jul 30, 2018 2.650 2.850 2.650 2.764 3,975 +0.01(+0.50%)
Jul 27, 2018 2.600 2.750 2.600 2.750 3,500 +0.10(+3.77%)
Jul 26, 2018 2.500 2.650 2.500 2.650 2,052 +0.10(+3.92%)
Jul 25, 2018 2.550 2.600 2.545 2.550 25,981 +0.05(+2.00%)
Jul 24, 2018 2.600 2.613 2.475 2.500 14,083 -0.20(-7.40%)
Jul 23, 2018 2.700 2.700 2.700 2.700 6,616 -0.05(-1.82%)
Jul 19, 2018 2.750 2.750 2.750 34 -0.05(-1.79%)
Jul 18, 2018 2.653 2.801 2.500 2.800 49,791 +0.15(+5.66%)
Jul 17, 2018 2.550 2.800 2.445 2.650 64,658 -0.23(-7.99%)
Jul 16, 2018 2.898 2.900 2.880 2.880 9,743 +0.04(+1.59%)
Jul 13, 2018 2.800 2.850 2.800 2.835 3,371 +0.01(+0.19%)
Jul 12, 2018 2.830 2.830 2.830 2.830 167 +0.00(+0.17%)
Jul 11, 2018 2.829 2.829 2.825 2.825 390 -0.03(-0.88%)
Jul 10, 2018 2.900 2.950 2.850 2.850 882 +0.00(+0.00%)
Jul 09, 2018 2.750 2.850 2.750 2.850 1,249 +0.05(+1.78%)
Jul 06, 2018 2.800 2.800 2.800 2.800 307 +0.00(+0.00%)
Jul 05, 2018 2.800 2.800 2.800 2.800 647 +0.05(+1.72%)
Jul 03, 2018 2.753 2.753 2.753 0 -0.05(-1.69%)
Jul 02, 2018 2.750 2.850 2.750 2.800 2,447 -0.10(-3.45%)
Jun 29, 2018 2.850 2.900 2.850 2.900 940 +0.10(+3.57%)
Jun 28, 2018 2.800 2.841 2.750 2.800 4,910 -0.10(-3.45%)
Jun 26, 2018 2.900 2.900 2.900 86 +0.02(+0.86%)
Jun 25, 2018 2.875 2.875 2.875 2.875 457 -0.02(-0.86%)
Jun 22, 2018 2.806 2.900 2.806 2.900 3,535 -0.01(-0.24%)
Jun 21, 2018 2.940 2.940 2.940 2.907 632 +0.06(+2.09%)
Jun 20, 2018 2.850 2.900 2.814 2.848 1,321 +0.05(+1.70%)
Jun 19, 2018 2.850 2.900 2.800 2.800 2,148 +0.00(+0.00%)
Jun 18, 2018 2.850 2.950 2.800 2.800 5,033 +0.00(+0.00%)
Jun 15, 2018 2.850 2.800 2.800 7,466 -0.05(-1.75%)
Jun 14, 2018 2.943 2.943 2.850 2.850 3,254 -0.05(-1.72%)
Jun 13, 2018 3.000 3.000 2.900 2.900 7,396 -0.05(-1.69%)
Jun 12, 2018 2.950 2.950 2.950 2.950 770 +0.00(+0.00%)
Jun 11, 2018 2.950 2.950 2.950 2.950 644 +0.00(+0.00%)
Jun 08, 2018 3.025 3.050 2.950 2.950 1,545 -0.07(-2.48%)
Jun 07, 2018 3.050 3.050 3.025 3.025 979 +0.02(+0.83%)
Jun 06, 2018 3.050 3.050 3.000 3.000 3,118 -0.05(-1.64%)
Jun 05, 2018 3.050 3.050 2.979 3.050 16,871 +0.05(+1.67%)
Jun 04, 2018 3.000 3.050 2.975 3.000 4,480 -0.05(-1.64%)
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.