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 31, 2012 4.990 5.000 4.990 5.000 800 +0.05(+1.01%)
Jan 30, 2012 4.880 4.950 4.880 4.950 850 +0.07(+1.43%)
Jan 27, 2012 4.960 4.960 4.880 4.880 350 +0.03(+0.62%)
Jan 25, 2012 4.930 4.850 4.850 4.850 2,600 -0.15(-3.00%)
Jan 24, 2012 4.900 5.000 4.900 5.000 1,400 +0.07(+1.42%)
Jan 23, 2012 4.900 4.980 4.830 4.930 2,149 -0.05(-1.00%)
Jan 20, 2012 4.840 4.990 4.840 4.980 1,700 +0.21(+4.40%)
Jan 19, 2012 5.000 5.000 4.770 4.770 10,093 -0.23(-4.60%)
Jan 18, 2012 4.930 5.000 4.930 5.000 9,575 +0.12(+2.46%)
Jan 17, 2012 4.850 4.880 4.850 4.880 2,436 -0.11(-2.20%)
Jan 12, 2012 4.980 4.990 4.990 4.990 8,500 +0.01(+0.20%)
Jan 11, 2012 4.950 4.980 4.950 4.980 13,430 +0.13(+2.68%)
Jan 10, 2012 4.930 4.952 4.850 4.850 7,550 -0.05(-1.02%)
Jan 09, 2012 4.850 4.900 4.850 4.900 950 -0.05(-1.01%)
Jan 04, 2012 4.750 4.950 4.950 4.950 1,500 +0.20(+4.21%)
Dec 30, 2011 4.890 4.910 4.730 4.750 10,420 -0.06(-1.25%)
Dec 29, 2011 4.900 5.030 4.810 4.810 4,673 -0.12(-2.43%)
Dec 28, 2011 4.800 5.220 4.800 4.930 5,748 +0.17(+3.57%)
Dec 27, 2011 4.760 4.800 4.760 4.760 2,600 -0.09(-1.86%)
Dec 23, 2011 4.840 4.850 4.750 4.850 5,531 +0.13(+2.75%)
Dec 21, 2011 4.750 4.800 4.670 4.720 1,890 -0.13(-2.68%)
Dec 20, 2011 4.930 4.970 4.610 4.850 2,800 +0.06(+1.25%)
Dec 19, 2011 4.750 4.980 4.660 4.790 2,238 +0.03(+0.63%)
Dec 16, 2011 5.080 5.080 4.760 4.760 1,302 -0.03(-0.63%)
Dec 15, 2011 4.800 4.800 4.700 4.790 2,684 +0.00(+0.00%)
Dec 14, 2011 4.750 4.800 4.710 4.790 5,161 -0.02(-0.42%)
Dec 13, 2011 5.180 5.180 4.810 4.810 1,250 -0.04(-0.82%)
Dec 12, 2011 4.870 4.870 4.800 4.850 3,659 -0.16(-3.10%)
Dec 09, 2011 4.870 5.005 4.770 5.005 954 +0.09(+1.93%)
Dec 08, 2011 5.000 5.000 4.900 4.910 1,614 -0.12(-2.42%)
Dec 07, 2011 4.920 5.110 4.920 5.032 2,629 +0.02(+0.44%)
Dec 06, 2011 5.240 5.240 5.010 5.010 1,124 -0.02(-0.40%)
Dec 05, 2011 5.150 5.350 4.970 5.030 2,728 -0.04(-0.79%)
Dec 02, 2011 5.000 5.150 4.950 5.070 5,907 +0.07(+1.40%)
Dec 01, 2011 5.100 5.200 4.850 5.000 5,750 -0.05(-0.99%)
Nov 30, 2011 5.000 5.120 4.970 5.050 17,135 +0.11(+2.23%)
Nov 29, 2011 4.940 4.940 4.880 4.940 4,341 +0.05(+1.02%)
Nov 28, 2011 4.670 5.000 4.670 4.890 14,898 +0.20(+4.26%)
Nov 25, 2011 4.690 4.690 4.690 4.690 100 -0.06(-1.26%)
Nov 23, 2011 4.760 4.770 4.560 4.750 5,300 -0.06(-1.25%)
Nov 22, 2011 4.750 4.810 4.750 4.810 5,869 +0.06(+1.26%)
Nov 21, 2011 4.800 4.800 4.750 4.750 1,100 -0.05(-1.04%)
Nov 18, 2011 4.698 4.800 4.698 4.800 15,463 +0.09(+1.91%)
Nov 17, 2011 4.700 4.710 4.700 4.710 300 -0.04(-0.84%)
Nov 16, 2011 4.750 4.750 4.750 4.750 1,550 +0.06(+1.28%)
Nov 15, 2011 4.760 4.850 4.520 4.690 13,778 -0.13(-2.70%)
Nov 14, 2011 4.730 4.910 4.730 4.820 600 +0.07(+1.47%)
Nov 11, 2011 4.750 4.750 4.580 4.750 11,601 +0.09(+1.93%)
Nov 10, 2011 4.680 4.760 4.660 4.660 1,100 -0.05(-1.06%)
Nov 09, 2011 4.850 4.850 4.650 4.710 1,365 -0.14(-2.89%)
Nov 08, 2011 4.690 4.930 4.690 4.850 1,170 +0.18(+3.85%)
Nov 07, 2011 4.700 4.750 4.660 4.670 14,620 -0.08(-1.64%)
Nov 04, 2011 4.690 4.790 4.680 4.748 11,788 +0.05(+1.02%)
Nov 03, 2011 4.850 4.860 4.670 4.700 20,076 -0.17(-3.49%)
Nov 02, 2011 4.860 4.870 4.860 4.870 600 +0.05(+1.04%)
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.