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, 2011 6.010 6.030 5.870 6.010 13,450 +0.04(+0.67%)
Jan 28, 2011 5.800 5.970 5.750 5.970 28,935 +0.22(+3.83%)
Jan 27, 2011 5.530 5.750 5.530 5.750 18,736 +0.15(+2.68%)
Jan 26, 2011 5.562 5.680 5.562 5.600 1,625 +0.00(+0.00%)
Jan 25, 2011 5.400 5.690 5.400 5.600 86,031 +0.36(+6.87%)
Jan 24, 2011 5.160 5.240 5.100 5.240 2,325 +0.02(+0.38%)
Jan 21, 2011 5.250 5.250 5.120 5.220 3,668 -0.03(-0.57%)
Jan 20, 2011 5.490 5.490 5.240 5.250 2,988 -0.24(-4.37%)
Jan 19, 2011 5.690 5.690 5.470 5.490 3,201 -0.17(-3.02%)
Jan 18, 2011 5.650 5.670 5.620 5.661 5,400 -0.14(-2.39%)
Jan 14, 2011 5.750 5.890 5.750 5.800 3,656 -0.00(-0.00%)
Jan 13, 2011 5.830 5.830 5.750 5.800 2,700 +0.00(+0.00%)
Jan 12, 2011 5.900 5.900 5.740 5.800 34,837 -0.03(-0.51%)
Jan 11, 2011 5.680 5.920 5.680 5.830 5,600 +0.19(+3.37%)
Jan 10, 2011 5.550 5.690 5.550 5.640 1,600 -0.01(-0.18%)
Jan 07, 2011 5.680 5.729 5.611 5.650 11,260 -0.05(-0.88%)
Jan 06, 2011 5.720 5.720 5.625 5.700 5,600 -0.05(-0.87%)
Jan 05, 2011 5.510 5.750 5.500 5.750 26,480 +0.14(+2.50%)
Jan 04, 2011 5.525 5.610 5.525 5.610 7,275 +0.06(+1.08%)
Jan 03, 2011 5.550 5.620 5.460 5.550 12,471 -0.10(-1.77%)
Dec 31, 2010 5.620 5.740 5.620 5.650 2,985 +0.06(+1.07%)
Dec 30, 2010 5.600 5.620 5.470 5.590 3,904 +0.03(+0.49%)
Dec 29, 2010 5.510 5.579 5.450 5.563 7,145 -0.01(-0.13%)
Dec 28, 2010 5.500 5.601 5.400 5.570 28,564 +0.01(+0.18%)
Dec 27, 2010 5.490 5.600 5.420 5.560 22,165 +0.24(+4.51%)
Dec 23, 2010 5.208 5.570 5.130 5.320 7,607 +0.15(+2.90%)
Dec 22, 2010 5.100 5.240 5.100 5.170 6,202 -0.16(-3.00%)
Dec 21, 2010 5.410 5.410 5.328 5.330 2,380 +0.01(+0.19%)
Dec 20, 2010 5.440 5.440 5.290 5.320 1,602 -0.19(-3.45%)
Dec 17, 2010 5.350 5.570 5.300 5.510 6,562 +0.04(+0.73%)
Dec 16, 2010 5.439 5.470 5.230 5.470 6,924 +0.11(+2.05%)
Dec 15, 2010 5.280 5.610 5.210 5.360 18,890 +0.01(+0.19%)
Dec 14, 2010 5.120 5.360 5.120 5.350 7,445 +0.15(+2.88%)
Dec 13, 2010 5.150 5.200 5.050 5.200 6,937 -0.03(-0.57%)
Dec 10, 2010 5.210 5.280 5.140 5.230 7,756 -0.06(-1.13%)
Dec 09, 2010 5.300 5.310 5.250 5.290 5,926 -0.01(-0.19%)
Dec 08, 2010 5.190 5.400 5.060 5.300 8,044 +0.05(+0.95%)
Dec 06, 2010 5.040 5.250 5.250 5.250 18,200 +0.12(+2.34%)
Dec 03, 2010 5.280 5.280 5.130 5.130 5,943 -0.15(-2.84%)
Dec 02, 2010 5.360 5.500 5.280 5.280 5,618 -0.03(-0.56%)
Dec 01, 2010 5.280 5.310 5.280 5.310 3,702 +0.01(+0.19%)
Nov 30, 2010 5.350 5.350 5.280 5.300 10,975 -0.10(-1.85%)
Nov 29, 2010 5.350 5.400 5.160 5.400 2,100 +0.15(+2.86%)
Nov 26, 2010 5.400 5.400 5.250 5.250 2,730 -0.15(-2.78%)
Nov 24, 2010 5.050 5.400 5.400 5.400 14,460 +0.29(+5.67%)
Nov 23, 2010 5.284 5.284 5.110 5.110 1,200 -0.14(-2.66%)
Nov 22, 2010 4.930 5.252 4.930 5.250 38,497 +0.25(+5.00%)
Nov 19, 2010 5.000 5.050 4.910 5.000 4,951 +0.00(+0.00%)
Nov 18, 2010 5.020 5.090 5.000 5.000 3,872 -0.02(-0.40%)
Nov 17, 2010 5.020 5.020 5.020 5.020 400 -0.09(-1.76%)
Nov 16, 2010 5.110 5.200 5.030 5.110 3,300 -0.10(-1.92%)
Nov 15, 2010 5.150 5.232 5.150 5.210 12,738 +0.06(+1.17%)
Nov 12, 2010 5.010 5.150 5.000 5.150 8,418 +0.06(+1.18%)
Nov 11, 2010 5.100 5.190 5.060 5.090 7,623 -0.05(-0.97%)
Nov 10, 2010 4.890 5.212 4.890 5.140 23,888 +0.14(+2.80%)
Nov 09, 2010 4.680 5.000 4.680 5.000 38,850 +0.24(+5.04%)
Nov 08, 2010 4.770 4.770 4.570 4.760 18,525 -0.01(-0.21%)
Nov 05, 2010 4.700 4.830 4.700 4.770 15,590 +0.04(+0.85%)
Nov 04, 2010 4.770 4.800 4.601 4.730 55,560 +0.01(+0.21%)
Nov 03, 2010 4.690 4.720 4.650 4.720 9,390 +0.01(+0.19%)
Nov 02, 2010 4.640 4.790 4.640 4.711 10,565 +0.13(+2.86%)
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.