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, 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%)
Dec 01, 2014 3.400 3.470 3.212 3.470 451 +0.05(+1.46%)
Nov 28, 2014 3.420 3.420 3.262 3.420 701 -0.01(-0.29%)
Nov 26, 2014 3.400 3.430 3.430 3.430 700 -0.01(-0.29%)
Nov 25, 2014 3.400 3.440 3.400 3.440 390 -0.01(-0.29%)
Nov 24, 2014 3.400 3.480 3.400 3.450 619 +0.05(+1.47%)
Nov 21, 2014 3.350 3.450 3.350 3.400 2,575 -0.09(-2.58%)
Nov 20, 2014 3.450 3.490 3.450 3.490 1,594 +0.01(+0.29%)
Nov 19, 2014 3.450 3.480 3.431 3.480 1,541 +0.10(+2.96%)
Nov 18, 2014 3.350 3.390 3.253 3.380 700 +0.13(+4.00%)
Nov 17, 2014 3.201 3.390 3.190 3.250 1,167 -0.09(-2.69%)
Nov 14, 2014 3.300 3.350 3.201 3.340 2,000 -0.05(-1.47%)
Nov 13, 2014 3.300 3.400 3.300 3.390 17,474 +0.05(+1.50%)
Nov 12, 2014 3.330 3.340 3.193 3.340 2,300 +0.00(+0.00%)
Nov 11, 2014 3.290 3.340 3.190 3.340 4,011 +0.00(+0.00%)
Nov 10, 2014 3.380 3.400 3.180 3.340 7,984 -0.03(-0.89%)
Nov 07, 2014 3.380 3.500 3.370 3.370 1,613 -0.02(-0.59%)
Nov 06, 2014 3.290 3.400 3.280 3.390 4,391 +0.00(+0.00%)
Nov 05, 2014 3.380 3.390 3.252 3.390 830 +0.04(+1.19%)
Nov 04, 2014 3.290 3.400 3.283 3.350 13,240 -0.05(-1.47%)
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.