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, 2012 4.350 4.371 4.320 4.350 7,620 +0.00(+0.00%)
Oct 26, 2012 4.300 4.350 4.350 4.350 700 +0.10(+2.35%)
Oct 25, 2012 4.250 4.250 4.250 4.250 100 -0.10(-2.30%)
Oct 24, 2012 4.250 4.380 4.250 4.350 11,316 +0.00(+0.00%)
Oct 23, 2012 4.250 4.350 4.250 4.350 2,544 +0.00(+0.00%)
Oct 19, 2012 4.380 4.380 4.340 4.350 1,090 +0.01(+0.23%)
Oct 18, 2012 4.250 4.340 4.250 4.340 3,100 -0.01(-0.23%)
Oct 17, 2012 4.330 4.380 4.300 4.350 4,300 +0.10(+2.35%)
Oct 16, 2012 4.250 4.340 4.246 4.250 7,916 +0.05(+1.19%)
Oct 15, 2012 4.150 4.230 4.150 4.200 6,291 +0.01(+0.24%)
Oct 12, 2012 4.170 4.200 4.160 4.190 5,000 +0.03(+0.72%)
Oct 11, 2012 4.150 4.160 4.150 4.160 600 +0.02(+0.49%)
Oct 10, 2012 4.100 4.140 4.070 4.140 47,161 +0.03(+0.73%)
Oct 09, 2012 4.130 4.130 4.100 4.110 9,250 +0.05(+1.23%)
Oct 08, 2012 4.090 4.090 4.050 4.060 9,850 -0.01(-0.25%)
Oct 05, 2012 4.390 4.390 4.000 4.070 186,507 -0.43(-9.56%)
Oct 04, 2012 4.510 4.537 4.402 4.500 1,044 -0.05(-1.10%)
Oct 03, 2012 4.490 4.550 4.340 4.550 2,244 +0.05(+1.11%)
Oct 02, 2012 4.470 4.500 4.350 4.500 2,000 +0.03(+0.67%)
Oct 01, 2012 4.460 4.470 4.460 4.470 400 +0.18(+4.20%)
Sep 28, 2012 4.140 4.290 4.120 4.290 8,339 +0.09(+2.15%)
Sep 27, 2012 4.280 4.280 4.160 4.200 2,347 -0.13(-3.00%)
Sep 26, 2012 4.320 4.330 4.320 4.330 400 +0.06(+1.45%)
Sep 25, 2012 4.540 4.560 4.200 4.268 7,200 -0.23(-5.16%)
Sep 24, 2012 4.370 4.550 4.370 4.500 2,755 +0.18(+4.17%)
Sep 21, 2012 4.320 4.370 4.320 4.320 3,235 -0.09(-2.04%)
Sep 20, 2012 4.450 4.450 4.400 4.410 400 +0.03(+0.68%)
Sep 19, 2012 4.380 4.380 4.380 4.380 100 -0.04(-0.90%)
Sep 18, 2012 4.420 4.420 4.420 4.420 400 -0.03(-0.67%)
Sep 14, 2012 4.420 4.450 4.450 4.450 8,900 -0.11(-2.41%)
Sep 13, 2012 4.590 4.590 4.560 4.560 800 -0.03(-0.65%)
Sep 12, 2012 4.590 4.590 4.590 4.590 306 +0.00(+0.00%)
Sep 11, 2012 4.510 4.590 4.510 4.590 619 +0.00(+0.00%)
Sep 10, 2012 4.580 4.600 4.500 4.590 6,124 +0.01(+0.22%)
Sep 07, 2012 4.620 4.620 4.530 4.580 1,844 -0.14(-2.97%)
Sep 06, 2012 4.430 4.720 4.420 4.720 700 +0.36(+8.26%)
Sep 05, 2012 4.520 4.544 4.360 4.360 3,455 -0.07(-1.58%)
Sep 04, 2012 4.620 4.620 4.430 4.430 768 -0.18(-3.90%)
Aug 31, 2012 4.620 4.620 4.590 4.610 617 +0.01(+0.22%)
Aug 30, 2012 4.600 4.630 4.510 4.600 2,968 +0.00(+0.00%)
Aug 29, 2012 4.280 4.600 4.280 4.600 1,600 +0.32(+7.36%)
Aug 27, 2012 4.285 4.285 4.285 4.285 200 +0.01(+0.34%)
Aug 24, 2012 4.250 4.270 4.160 4.270 1,567 -0.01(-0.23%)
Aug 23, 2012 4.280 4.300 4.220 4.280 1,491 +0.02(+0.47%)
Aug 22, 2012 4.250 4.260 4.160 4.260 2,089 -0.09(-2.07%)
Aug 21, 2012 4.070 4.350 4.010 4.350 5,690 +0.16(+3.82%)
Aug 20, 2012 4.190 4.190 4.190 4.190 828 -0.04(-0.97%)
Aug 17, 2012 4.230 4.231 4.200 4.231 2,900 +0.01(+0.26%)
Aug 16, 2012 4.260 4.260 4.210 4.220 2,097 -0.08(-1.86%)
Aug 15, 2012 4.290 4.300 4.240 4.300 397 +0.01(+0.23%)
Aug 14, 2012 4.280 4.290 4.190 4.290 700 +0.04(+0.94%)
Aug 13, 2012 4.280 4.330 4.242 4.250 7,700 -0.13(-2.97%)
Aug 10, 2012 4.260 4.380 4.260 4.380 217 +0.03(+0.69%)
Aug 09, 2012 4.400 4.400 4.000 4.350 4,100 -0.10(-2.25%)
Aug 08, 2012 4.470 4.482 4.450 4.450 3,979 -0.02(-0.45%)
Aug 06, 2012 4.360 4.470 4.470 4.470 3,100 +0.13(+3.00%)
Aug 03, 2012 4.480 4.480 4.290 4.340 5,562 -0.10(-2.25%)
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.