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, 2005 8.030 8.030 7.850 7.920 20,600 -0.18(-2.22%)
Oct 28, 2005 8.030 8.100 8.030 8.100 3,800 -0.03(-0.37%)
Oct 27, 2005 8.050 8.130 8.000 8.130 4,500 +0.03(+0.37%)
Oct 26, 2005 8.040 8.100 8.040 8.100 500 +0.05(+0.62%)
Oct 25, 2005 8.150 8.150 8.000 8.050 111,200 -0.10(-1.23%)
Oct 24, 2005 7.950 8.150 7.900 8.150 19,800 +0.25(+3.16%)
Oct 21, 2005 7.690 7.920 7.690 7.900 7,200 +0.24(+3.13%)
Oct 20, 2005 7.600 7.730 7.600 7.660 4,900 +0.00(+0.00%)
Oct 19, 2005 7.750 7.880 7.660 7.660 27,100 -0.15(-1.92%)
Oct 18, 2005 8.180 8.180 7.760 7.810 25,900 -0.37(-4.52%)
Oct 17, 2005 8.400 8.400 8.160 8.180 22,100 -0.15(-1.80%)
Oct 14, 2005 8.450 8.450 8.200 8.330 22,700 -0.07(-0.83%)
Oct 13, 2005 8.480 8.500 8.310 8.400 31,500 -0.15(-1.75%)
Oct 12, 2005 8.850 8.850 8.550 8.550 23,300 -0.42(-4.68%)
Oct 11, 2005 9.000 9.000 8.940 8.970 3,500 -0.04(-0.44%)
Oct 10, 2005 9.040 9.070 8.980 9.010 11,900 -0.03(-0.33%)
Oct 07, 2005 9.000 9.100 8.980 9.040 21,700 +0.01(+0.11%)
Oct 06, 2005 9.000 9.100 8.980 9.030 9,600 +0.03(+0.33%)
Oct 05, 2005 8.990 9.050 8.990 9.000 3,100 -0.09(-0.99%)
Oct 04, 2005 9.120 9.120 9.000 9.090 2,800 -0.06(-0.66%)
Oct 03, 2005 9.050 9.200 9.000 9.150 4,500 +0.15(+1.67%)
Sep 30, 2005 9.100 9.100 9.000 9.000 2,100 -0.06(-0.66%)
Sep 29, 2005 9.000 9.100 9.000 9.060 1,600 +0.06(+0.67%)
Sep 28, 2005 8.950 9.110 8.850 9.000 51,700 +0.05(+0.56%)
Sep 27, 2005 8.800 9.010 8.800 8.950 60,200 +0.02(+0.22%)
Sep 26, 2005 8.950 8.950 8.852 8.930 4,400 -0.02(-0.22%)
Sep 23, 2005 8.950 8.950 8.800 8.950 7,200 +0.07(+0.79%)
Sep 22, 2005 8.850 9.040 8.850 8.880 12,700 -0.17(-1.88%)
Sep 21, 2005 9.500 9.500 9.000 9.050 35,100 -0.50(-5.24%)
Sep 20, 2005 9.600 9.600 9.500 9.550 10,000 -0.05(-0.52%)
Sep 19, 2005 9.650 9.750 9.600 9.600 10,300 -0.05(-0.52%)
Sep 16, 2005 9.670 9.720 9.650 9.650 5,600 -0.02(-0.21%)
Sep 15, 2005 9.650 9.670 9.650 9.670 13,500 +0.02(+0.21%)
Sep 14, 2005 9.670 9.670 9.600 9.650 6,100 -0.04(-0.41%)
Sep 13, 2005 9.820 9.820 9.670 9.690 2,400 -0.20(-2.02%)
Sep 12, 2005 9.700 9.900 9.700 9.890 6,100 +0.22(+2.28%)
Sep 09, 2005 9.650 9.680 9.620 9.670 19,200 -0.03(-0.31%)
Sep 08, 2005 9.680 9.700 9.650 9.700 5,200 -0.04(-0.41%)
Sep 07, 2005 9.700 9.740 9.690 9.740 2,100 +0.14(+1.46%)
Sep 06, 2005 9.650 9.670 9.600 9.600 18,300 -0.05(-0.52%)
Sep 02, 2005 9.600 9.650 9.580 9.650 1,100 +0.10(+1.05%)
Sep 01, 2005 9.430 9.750 9.430 9.550 17,600 +0.10(+1.06%)
Aug 31, 2005 9.440 9.520 9.370 9.450 2,900 -0.04(-0.42%)
Aug 30, 2005 9.550 9.600 9.470 9.490 12,500 +0.12(+1.28%)
Aug 29, 2005 9.300 9.400 9.300 9.370 9,000 +0.04(+0.43%)
Aug 26, 2005 9.400 9.500 9.330 9.330 4,800 -0.03(-0.32%)
Aug 25, 2005 9.300 9.450 9.250 9.360 4,900 +0.13(+1.41%)
Aug 24, 2005 9.150 9.250 9.150 9.230 5,100 +0.00(+0.00%)
Aug 23, 2005 9.120 9.240 9.060 9.230 14,200 +0.23(+2.56%)
Aug 22, 2005 8.900 9.350 8.850 9.000 24,500 +0.09(+1.01%)
Aug 19, 2005 8.920 8.920 8.900 8.910 1,300 -0.01(-0.11%)
Aug 18, 2005 8.950 8.950 8.920 8.920 500 -0.07(-0.78%)
Aug 17, 2005 9.000 9.000 8.900 8.990 2,800 -0.01(-0.11%)
Aug 16, 2005 9.100 9.100 9.000 9.000 4,500 -0.05(-0.55%)
Aug 15, 2005 9.040 9.050 9.000 9.050 4,300 +0.04(+0.44%)
Aug 12, 2005 9.000 9.040 9.000 9.010 2,300 +0.03(+0.33%)
Aug 11, 2005 8.930 8.980 8.860 8.980 12,000 +0.06(+0.67%)
Aug 10, 2005 9.000 9.000 8.900 8.920 5,300 +0.01(+0.11%)
Aug 09, 2005 8.980 9.000 8.910 8.910 6,000 -0.01(-0.11%)
Aug 08, 2005 8.970 9.050 8.920 8.920 5,900 -0.05(-0.56%)
Aug 05, 2005 9.060 9.110 8.960 8.970 5,100 -0.19(-2.07%)
Aug 04, 2005 9.200 9.200 8.990 9.160 15,900 -0.09(-0.97%)
Aug 03, 2005 9.150 9.250 9.150 9.250 9,900 +0.05(+0.54%)
Aug 02, 2005 9.330 9.330 9.200 9.200 3,600 -0.13(-1.39%)
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.