Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jan 30, 2004 8.090 8.100 7.950 8.100 9,900 +0.01(+0.12%)
Jan 29, 2004 8.300 8.300 7.800 8.090 42,100 -0.16(-1.94%)
Jan 28, 2004 8.400 8.410 8.200 8.250 7,400 -0.10(-1.20%)
Jan 27, 2004 8.500 8.570 8.350 8.350 9,600 -0.21(-2.45%)
Jan 26, 2004 8.650 8.650 8.370 8.560 37,900 -0.01(-0.12%)
Jan 23, 2004 8.500 8.570 8.400 8.570 28,100 +0.37(+4.51%)
Jan 22, 2004 8.550 8.550 8.200 8.200 18,900 -0.22(-2.61%)
Jan 21, 2004 8.750 8.750 8.350 8.420 14,500 -0.43(-4.86%)
Jan 20, 2004 8.950 9.000 8.670 8.850 22,900 +0.10(+1.14%)
Jan 16, 2004 8.600 8.750 8.550 8.750 12,700 +0.06(+0.69%)
Jan 15, 2004 8.200 8.690 8.200 8.690 13,600 +0.49(+5.98%)
Jan 14, 2004 8.400 8.450 8.150 8.200 29,600 -0.40(-4.65%)
Jan 13, 2004 8.550 8.650 7.950 8.600 51,200 +0.15(+1.78%)
Jan 12, 2004 8.550 8.650 8.450 8.450 10,700 +0.00(+0.00%)
Jan 09, 2004 8.150 8.650 8.100 8.450 17,500 +0.00(+0.00%)
Jan 08, 2004 8.370 8.370 8.350 8.450 7,400 +0.25(+3.05%)
Jan 07, 2004 8.700 8.700 8.260 8.200 30,100 -0.54(-6.18%)
Jan 06, 2004 9.100 9.100 8.740 8.740 20,200 -0.36(-3.96%)
Jan 05, 2004 9.300 9.350 9.080 9.100 61,000 +0.23(+2.59%)
Jan 02, 2004 8.450 9.000 8.400 8.870 69,500 +0.42(+4.97%)
Dec 31, 2003 8.100 8.450 8.060 8.450 40,000 +0.25(+3.05%)
Dec 30, 2003 7.920 8.200 7.920 8.200 30,000 +0.11(+1.36%)
Dec 29, 2003 8.100 8.230 7.900 8.090 16,000 +0.09(+1.12%)
Dec 26, 2003 7.910 8.100 7.900 8.000 11,300 +0.18(+2.30%)
Dec 24, 2003 8.050 8.050 7.820 7.820 4,600 -0.18(-2.25%)
Dec 23, 2003 8.100 8.100 7.860 8.000 3,300 -0.01(-0.12%)
Dec 22, 2003 8.000 8.150 8.000 8.010 4,600 +0.01(+0.12%)
Dec 19, 2003 8.000 8.000 7.850 8.000 9,600 +0.15(+1.91%)
Dec 18, 2003 7.800 7.910 7.800 7.850 54,900 +0.08(+1.03%)
Dec 17, 2003 7.500 7.770 7.400 7.770 36,600 +0.38(+5.14%)
Dec 16, 2003 7.170 7.350 7.170 7.390 9,600 +0.17(+2.35%)
Dec 15, 2003 7.350 7.350 7.220 7.220 8,500 -0.18(-2.43%)
Dec 12, 2003 7.350 7.450 7.350 7.400 4,500 +0.15(+2.07%)
Dec 11, 2003 7.190 7.400 7.180 7.250 5,100 -0.14(-1.89%)
Dec 10, 2003 7.350 7.420 7.350 7.390 1,600 +0.04(+0.54%)
Dec 09, 2003 7.000 7.350 7.000 7.350 10,200 +0.25(+3.52%)
Dec 08, 2003 7.500 7.500 7.070 7.100 8,400 -0.54(-7.07%)
Dec 05, 2003 7.700 7.700 7.510 7.640 3,900 -0.01(-0.13%)
Dec 04, 2003 7.720 7.740 7.610 7.650 26,300 -0.07(-0.91%)
Dec 03, 2003 7.610 7.720 7.510 7.720 16,900 +0.17(+2.25%)
Dec 02, 2003 7.510 7.510 7.510 7.550 30,100 +0.04(+0.53%)
Dec 01, 2003 7.390 7.510 7.390 7.510 7,100 +0.00(+0.00%)
Nov 28, 2003 7.510 7.510 7.510 7.510 0 +0.00(+0.00%)
Nov 26, 2003 7.510 7.510 7.510 7.510 2,700 +0.00(+0.00%)
Nov 25, 2003 7.150 7.790 7.150 7.510 56,000 +0.37(+5.18%)
Nov 24, 2003 7.100 7.140 7.000 7.140 6,500 +0.22(+3.18%)
Nov 21, 2003 7.100 7.110 7.100 6.920 4,200 -0.18(-2.54%)
Nov 20, 2003 7.020 7.020 7.020 7.100 25,700 +0.07(+1.00%)
Nov 19, 2003 7.020 7.110 7.020 7.030 5,200 -0.09(-1.26%)
Nov 18, 2003 7.290 7.300 7.160 7.120 10,500 -0.10(-1.39%)
Nov 17, 2003 7.260 7.260 7.220 7.220 2,400 +0.00(+0.00%)
Nov 14, 2003 7.190 7.400 7.190 7.220 13,800 +0.23(+3.29%)
Nov 13, 2003 7.140 7.140 7.050 6.990 5,000 -0.06(-0.85%)
Nov 12, 2003 7.050 7.210 7.020 7.050 4,500 -0.01(-0.14%)
Nov 11, 2003 7.190 7.190 7.060 7.060 3,500 -0.20(-2.75%)
Nov 10, 2003 7.370 7.370 7.200 7.260 7,400 -0.01(-0.14%)
Nov 07, 2003 7.450 7.450 7.200 7.270 10,700 -0.03(-0.41%)
Nov 06, 2003 7.300 7.460 7.170 7.300 18,700 +0.00(+0.00%)
Nov 05, 2003 7.360 7.480 7.300 7.300 2,700 -0.06(-0.82%)
Nov 04, 2003 7.360 7.360 7.360 7.360 8,530 -0.39(-5.03%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.