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, 2017 2.650 2.700 2.600 2.600 3,236 -0.08(-2.99%)
Jan 30, 2017 2.650 2.680 2.650 2.680 610 +0.03(+1.13%)
Jan 27, 2017 2.650 2.700 2.650 2.650 2,085 -0.05(-1.85%)
Jan 26, 2017 2.650 2.700 2.650 2.700 3,143 +0.02(+0.72%)
Jan 25, 2017 2.650 2.700 2.650 2.680 11,956 +0.03(+1.15%)
Jan 24, 2017 2.650 2.850 2.600 2.650 49,315 +0.05(+1.92%)
Jan 23, 2017 2.600 2.650 2.600 2.600 2,663 -0.05(-1.89%)
Jan 20, 2017 2.650 2.650 2.600 2.650 14,737 +0.00(+0.00%)
Jan 19, 2017 2.600 2.650 2.600 2.650 703 +0.05(+1.92%)
Jan 18, 2017 2.600 2.600 2.600 2.600 1,701 +0.00(+0.00%)
Jan 17, 2017 2.650 2.650 2.592 2.600 2,593 +0.00(+0.00%)
Jan 13, 2017 2.600 2.600 2.600 0 +0.05(+1.96%)
Jan 12, 2017 2.551 2.600 2.550 2.550 2,613 -0.05(-1.92%)
Jan 11, 2017 2.550 2.600 2.550 2.600 4,518 +0.00(+0.00%)
Jan 10, 2017 2.513 2.600 2.500 2.600 2,811 +0.05(+1.96%)
Jan 09, 2017 2.550 2.600 2.540 2.550 870 -0.00(-0.00%)
Jan 06, 2017 2.600 2.600 2.550 2.550 518 +0.00(+0.00%)
Jan 04, 2017 2.550 78 +0.05(+2.00%)
Jan 03, 2017 2.650 2.650 2.500 2.500 613 -0.10(-3.85%)
Dec 30, 2016 2.600 2.600 2.600 0 +0.05(+1.96%)
Dec 29, 2016 2.650 2.650 2.550 2.550 7,171 -0.05(-1.73%)
Dec 28, 2016 2.600 2.600 2.511 2.595 33,472 +0.05(+1.96%)
Dec 27, 2016 2.600 2.600 2.545 2.545 6,886 -0.10(-3.95%)
Dec 23, 2016 2.650 2.650 2.650 0 +0.10(+3.92%)
Dec 22, 2016 2.599 2.599 2.500 2.550 2,294 -0.05(-1.92%)
Dec 21, 2016 2.650 2.650 2.575 2.600 3,236 +0.02(+0.79%)
Dec 20, 2016 2.616 2.700 2.580 2.580 4,010 -0.02(-0.78%)
Dec 19, 2016 2.550 2.850 2.550 2.600 26,778 -0.05(-1.89%)
Dec 16, 2016 2.614 2.650 2.600 2.650 7,978 +0.05(+1.92%)
Dec 15, 2016 2.600 2.600 2.600 2.600 308 +0.02(+0.97%)
Dec 14, 2016 2.646 2.650 2.550 2.575 2,141 -0.02(-0.96%)
Dec 13, 2016 2.696 2.700 2.600 2.600 8,903 +0.00(+0.00%)
Dec 12, 2016 2.687 2.687 2.600 2.600 12,798 -0.05(-1.89%)
Dec 09, 2016 2.350 2.700 2.350 2.650 5,270 +0.30(+12.77%)
Dec 08, 2016 2.350 2.500 2.350 2.350 1,928 -0.05(-2.08%)
Dec 07, 2016 2.400 2.550 2.400 2.400 23,236 +0.00(+0.00%)
Dec 06, 2016 2.500 2.550 2.400 2.400 4,262 -0.10(-4.00%)
Dec 05, 2016 2.500 2.600 2.500 2.500 3,719 +0.00(+0.00%)
Dec 02, 2016 2.500 2.650 2.500 2.500 8,270 -0.04(-1.77%)
Dec 01, 2016 2.550 2.550 2.500 2.545 16,714 -0.02(-0.97%)
Nov 30, 2016 2.550 2.570 2.400 2.570 8,051 +0.02(+0.78%)
Nov 29, 2016 2.450 2.550 2.400 2.550 12,124 +0.05(+2.00%)
Nov 28, 2016 2.510 2.547 2.400 2.500 4,864 +0.05(+2.04%)
Nov 25, 2016 2.400 2.495 2.400 2.450 2,698 +0.00(+0.00%)
Nov 23, 2016 2.450 2.450 2.450 0 +0.20(+8.88%)
Nov 22, 2016 2.400 2.414 2.250 2.250 70,068 -0.25(-10.00%)
Nov 21, 2016 2.700 2.700 2.450 2.500 26,011 -0.10(-3.85%)
Nov 18, 2016 2.700 2.700 2.550 2.600 7,199 +0.00(+0.00%)
Nov 17, 2016 2.750 3.000 2.600 2.600 22,283 -0.05(-1.89%)
Nov 16, 2016 2.900 2.900 2.650 2.650 19,281 -0.20(-7.02%)
Nov 15, 2016 2.900 2.900 2.800 2.850 7,212 +0.05(+1.79%)
Nov 14, 2016 2.900 2.900 2.800 2.800 1,844 +0.00(+0.00%)
Nov 11, 2016 2.950 2.950 2.800 2.800 4,871 -0.10(-3.45%)
Nov 10, 2016 2.950 2.950 2.850 2.900 15,376 +0.02(+0.87%)
Nov 09, 2016 2.950 2.950 2.850 2.875 26,321 +0.02(+0.88%)
Nov 08, 2016 2.950 3.000 2.850 2.850 17,135 -0.15(-5.00%)
Nov 07, 2016 2.950 3.000 2.905 3.000 5,172 +0.10(+3.45%)
Nov 04, 2016 2.950 3.000 2.900 2.900 3,965 +0.00(+0.00%)
Nov 03, 2016 2.900 3.000 2.850 2.900 4,136 +0.05(+1.75%)
Nov 02, 2016 2.950 2.975 2.850 2.850 18,050 -0.05(-1.73%)
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.