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 (%)
Oct 31, 2011 4.900 5.080 4.880 4.890 8,773 -0.13(-2.60%)
Oct 28, 2011 5.030 5.060 4.944 5.020 2,466 -0.10(-1.95%)
Oct 27, 2011 5.120 5.160 4.954 5.120 3,882 +0.07(+1.39%)
Oct 26, 2011 5.157 5.157 4.900 5.050 8,723 -0.10(-1.98%)
Oct 25, 2011 5.050 5.152 5.000 5.152 13,384 +0.15(+3.04%)
Oct 24, 2011 5.170 5.170 5.000 5.000 2,615 -0.08(-1.57%)
Oct 21, 2011 4.867 5.130 4.867 5.080 1,000 +0.03(+0.59%)
Oct 20, 2011 5.093 5.140 5.050 5.050 800 -0.01(-0.20%)
Oct 19, 2011 4.910 5.140 4.900 5.060 12,715 +0.12(+2.43%)
Oct 18, 2011 4.850 4.940 4.700 4.940 5,934 -0.01(-0.20%)
Oct 17, 2011 4.800 4.950 4.750 4.950 21,437 +0.15(+3.12%)
Oct 14, 2011 4.580 4.800 4.490 4.800 34,409 +0.19(+4.12%)
Oct 13, 2011 4.540 4.720 4.540 4.610 1,582 +0.13(+2.90%)
Oct 11, 2011 4.370 4.480 4.480 4.480 1,900 -0.04(-0.88%)
Oct 10, 2011 4.390 4.600 4.390 4.520 2,340 +0.13(+2.96%)
Oct 07, 2011 4.480 4.500 4.360 4.390 8,090 -0.19(-4.15%)
Oct 06, 2011 4.360 4.650 4.360 4.580 9,069 +0.08(+1.78%)
Oct 05, 2011 4.670 4.750 4.500 4.500 9,598 -0.26(-5.46%)
Oct 04, 2011 4.700 4.766 4.700 4.760 2,150 -0.20(-4.03%)
Oct 03, 2011 4.960 5.130 4.850 4.960 4,213 -0.17(-3.31%)
Sep 30, 2011 5.120 5.130 4.970 5.130 800 +0.17(+3.43%)
Sep 29, 2011 5.150 5.150 4.850 4.960 14,185 +0.11(+2.27%)
Sep 28, 2011 4.990 4.990 4.850 4.850 400 -0.10(-2.02%)
Sep 27, 2011 5.090 5.170 4.950 4.950 5,048 -0.15(-2.94%)
Sep 26, 2011 4.880 5.170 4.800 5.100 14,875 +0.22(+4.51%)
Sep 23, 2011 4.950 4.990 4.830 4.880 2,500 -0.12(-2.40%)
Sep 22, 2011 4.870 5.030 4.850 5.000 24,059 +0.00(+0.00%)
Sep 21, 2011 4.970 5.150 4.970 5.000 4,500 +0.00(+0.00%)
Sep 20, 2011 5.090 5.090 4.990 5.000 700 -0.02(-0.40%)
Sep 19, 2011 5.070 5.080 4.890 5.020 1,600 -0.14(-2.71%)
Sep 16, 2011 5.130 5.160 5.010 5.160 4,913 +0.14(+2.79%)
Sep 15, 2011 5.160 5.160 5.020 5.020 646 -0.09(-1.76%)
Sep 14, 2011 5.120 5.120 5.100 5.110 2,700 -0.01(-0.20%)
Sep 13, 2011 5.120 5.170 5.100 5.120 1,700 +0.00(+0.00%)
Sep 12, 2011 5.180 5.180 5.120 5.120 7,200 -0.08(-1.54%)
Sep 09, 2011 5.180 5.200 5.180 5.200 900 +0.02(+0.39%)
Sep 08, 2011 5.290 5.290 5.180 5.180 1,275 -0.10(-1.89%)
Sep 07, 2011 5.190 5.300 5.180 5.280 1,110 -0.03(-0.56%)
Sep 06, 2011 5.440 5.450 5.232 5.310 2,156 -0.02(-0.38%)
Sep 02, 2011 5.480 5.480 5.330 5.330 1,000 -0.12(-2.20%)
Sep 01, 2011 5.600 5.650 5.450 5.450 1,800 -0.23(-4.05%)
Aug 31, 2011 5.320 5.680 5.233 5.680 13,000 +0.38(+7.17%)
Aug 30, 2011 5.100 5.350 5.100 5.300 8,004 +0.18(+3.52%)
Aug 29, 2011 5.147 5.170 5.110 5.120 4,350 -0.15(-2.85%)
Aug 25, 2011 5.220 5.270 5.270 5.270 13,000 -0.02(-0.38%)
Aug 24, 2011 5.190 5.320 5.100 5.290 13,263 +0.05(+0.95%)
Aug 23, 2011 5.230 5.240 5.230 5.240 200 -0.01(-0.19%)
Aug 22, 2011 5.300 5.300 5.110 5.250 12,900 -0.03(-0.57%)
Aug 19, 2011 5.280 5.330 5.280 5.280 1,900 +0.00(+0.00%)
Aug 18, 2011 5.320 5.320 5.230 5.280 2,600 -0.07(-1.31%)
Aug 17, 2011 5.350 5.350 5.250 5.350 7,926 -0.02(-0.37%)
Aug 16, 2011 5.360 5.400 5.360 5.370 1,700 -0.08(-1.47%)
Aug 15, 2011 5.300 5.450 5.290 5.450 3,100 +0.16(+3.02%)
Aug 12, 2011 5.570 5.650 5.290 5.290 14,453 -0.39(-6.87%)
Aug 11, 2011 5.400 5.680 5.400 5.680 7,789 +0.26(+4.80%)
Aug 10, 2011 5.360 5.460 5.260 5.420 21,294 +0.07(+1.31%)
Aug 09, 2011 5.650 5.690 5.340 5.350 16,174 -0.05(-0.93%)
Aug 08, 2011 5.500 5.550 5.350 5.400 12,411 -0.25(-4.42%)
Aug 05, 2011 5.800 5.800 5.650 5.650 5,499 -0.19(-3.25%)
Aug 04, 2011 5.850 5.880 5.700 5.840 12,740 +0.00(+0.00%)
Aug 03, 2011 5.690 6.000 5.690 5.840 800 +0.19(+3.36%)
Aug 02, 2011 5.690 5.690 5.600 5.650 2,124 -0.08(-1.40%)
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.