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, 2007 10.10 10.17 10.03 10.11 1,400 -0.05(-0.48%)
Oct 30, 2007 10.10 10.16 10.10 10.16 500 -0.09(-0.88%)
Oct 29, 2007 10.23 10.25 10.17 10.25 1,000 +0.02(+0.20%)
Oct 26, 2007 10.13 10.25 10.13 10.23 2,800 +0.08(+0.79%)
Oct 25, 2007 9.900 10.19 9.900 10.15 16,700 +0.19(+1.91%)
Oct 24, 2007 9.980 10.05 9.950 9.960 10,000 -0.04(-0.40%)
Oct 23, 2007 9.850 10.00 9.850 10.00 9,300 +0.19(+1.94%)
Oct 22, 2007 9.960 9.960 9.810 9.810 13,700 -0.17(-1.70%)
Oct 19, 2007 9.770 9.980 9.770 9.980 12,600 +0.16(+1.63%)
Oct 18, 2007 9.800 9.820 9.650 9.820 4,800 -0.05(-0.51%)
Oct 17, 2007 9.800 9.900 9.800 9.870 8,900 +0.07(+0.71%)
Oct 16, 2007 9.620 9.800 9.620 9.800 1,300 +0.10(+1.03%)
Oct 15, 2007 9.810 9.850 9.700 9.700 6,700 -0.16(-1.62%)
Oct 12, 2007 9.850 9.880 9.800 9.860 1,600 +0.03(+0.31%)
Oct 11, 2007 9.950 9.950 9.830 9.830 9,000 -0.07(-0.71%)
Oct 10, 2007 9.800 9.980 9.800 9.900 6,100 +0.10(+1.02%)
Oct 09, 2007 9.600 9.800 9.554 9.800 7,000 +0.25(+2.62%)
Oct 08, 2007 9.380 9.550 9.380 9.550 4,600 +0.14(+1.49%)
Oct 05, 2007 9.430 9.480 9.410 9.410 1,200 +0.00(+0.00%)
Oct 04, 2007 9.200 9.980 9.200 9.410 53,900 +0.06(+0.64%)
Oct 03, 2007 9.420 9.446 9.300 9.350 4,300 +0.00(+0.00%)
Oct 02, 2007 9.370 9.370 9.320 9.350 2,300 -0.07(-0.74%)
Oct 01, 2007 9.500 9.520 9.400 9.420 4,400 -0.04(-0.42%)
Sep 28, 2007 9.350 9.470 9.350 9.460 3,400 +0.11(+1.18%)
Sep 27, 2007 9.250 9.400 9.200 9.350 3,200 +0.05(+0.54%)
Sep 26, 2007 9.500 9.600 9.300 9.300 2,700 -0.24(-2.52%)
Sep 25, 2007 9.570 9.570 9.470 9.540 2,100 -0.06(-0.63%)
Sep 24, 2007 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Sep 21, 2007 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Sep 20, 2007 9.530 9.620 9.530 9.600 3,200 +0.07(+0.73%)
Sep 19, 2007 9.650 9.650 9.480 9.530 5,500 -0.13(-1.35%)
Sep 18, 2007 9.600 9.670 9.600 9.660 10,700 +0.02(+0.21%)
Sep 17, 2007 9.850 9.850 9.640 9.640 2,800 -0.23(-2.33%)
Sep 14, 2007 9.950 9.990 9.750 9.870 5,400 -0.03(-0.30%)
Sep 13, 2007 9.840 9.900 9.840 9.900 1,600 +0.11(+1.12%)
Sep 12, 2007 9.980 9.980 9.510 9.790 6,300 -0.15(-1.51%)
Sep 11, 2007 9.850 10.05 9.850 9.940 10,500 +0.14(+1.43%)
Sep 10, 2007 9.750 9.810 9.650 9.800 9,900 +0.00(+0.00%)
Sep 07, 2007 9.740 9.810 9.740 9.800 3,900 +0.00(+0.00%)
Sep 06, 2007 9.840 9.870 9.770 9.800 3,700 -0.05(-0.51%)
Sep 05, 2007 9.930 9.930 9.680 9.850 11,600 -0.05(-0.51%)
Sep 04, 2007 9.850 9.940 9.850 9.900 2,400 +0.00(+0.00%)
Aug 31, 2007 9.950 9.950 9.900 9.900 3,600 -0.06(-0.60%)
Aug 30, 2007 9.980 10.00 9.930 9.960 1,200 -0.03(-0.30%)
Aug 29, 2007 9.910 10.00 9.910 9.990 2,400 +0.08(+0.81%)
Aug 28, 2007 9.980 9.990 9.910 9.910 4,900 -0.02(-0.20%)
Aug 27, 2007 9.880 9.980 9.850 9.930 3,900 +0.05(+0.51%)
Aug 24, 2007 9.830 9.900 9.820 9.880 1,700 +0.05(+0.51%)
Aug 23, 2007 9.810 9.860 9.770 9.830 8,000 +0.02(+0.20%)
Aug 22, 2007 9.850 9.910 9.720 9.810 10,700 -0.08(-0.81%)
Aug 21, 2007 9.770 9.890 9.770 9.890 3,600 +0.15(+1.54%)
Aug 20, 2007 9.720 9.860 9.650 9.740 6,300 -0.06(-0.61%)
Aug 17, 2007 9.900 9.960 9.750 9.800 10,800 -0.05(-0.51%)
Aug 16, 2007 9.850 9.900 9.700 9.850 12,500 +0.02(+0.20%)
Aug 15, 2007 9.770 9.830 9.760 9.830 6,300 +0.09(+0.92%)
Aug 14, 2007 9.560 9.750 9.550 9.740 7,100 +0.14(+1.46%)
Aug 13, 2007 9.380 9.600 9.300 9.600 17,300 +0.30(+3.23%)
Aug 10, 2007 9.250 9.330 9.000 9.300 52,100 -0.01(-0.11%)
Aug 09, 2007 9.550 9.600 9.250 9.310 21,700 -0.34(-3.52%)
Aug 08, 2007 9.620 9.710 9.560 9.650 19,400 +0.04(+0.42%)
Aug 07, 2007 9.450 9.710 9.420 9.610 60,800 +0.21(+2.23%)
Aug 06, 2007 9.500 9.500 9.370 9.400 10,700 -0.15(-1.57%)
Aug 03, 2007 9.850 9.960 9.550 9.550 61,200 -0.41(-4.12%)
Aug 02, 2007 9.980 10.00 9.900 9.960 14,700 +0.05(+0.50%)
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.