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, 2003 7.520 7.710 7.520 7.710 12,900 +0.25(+3.35%)
Oct 30, 2003 7.550 7.550 7.460 7.460 38,400 +0.29(+4.04%)
Oct 29, 2003 7.000 7.170 6.950 7.170 42,900 +0.27(+3.91%)
Oct 28, 2003 6.900 6.900 6.630 6.900 125,000 -0.27(-3.77%)
Oct 27, 2003 7.630 7.630 7.150 7.170 36,900 -0.46(-6.03%)
Oct 24, 2003 7.750 7.750 7.630 7.630 13,500 -0.20(-2.55%)
Oct 23, 2003 7.750 7.840 7.710 7.830 2,500 -0.02(-0.25%)
Oct 22, 2003 7.800 7.890 7.700 7.850 12,000 +0.05(+0.64%)
Oct 21, 2003 7.930 7.930 7.800 7.800 22,600 -0.20(-2.50%)
Oct 20, 2003 8.020 8.020 7.950 8.000 15,300 -0.02(-0.25%)
Oct 17, 2003 8.030 8.080 8.020 8.020 5,600 -0.18(-2.20%)
Oct 16, 2003 8.110 8.200 8.110 8.200 7,900 +0.05(+0.61%)
Oct 15, 2003 7.930 8.110 7.930 8.150 25,200 +0.18(+2.26%)
Oct 14, 2003 7.970 8.050 7.960 7.970 21,500 +0.09(+1.14%)
Oct 13, 2003 8.120 8.120 7.960 7.880 12,200 -0.21(-2.60%)
Oct 10, 2003 8.080 8.100 8.030 8.090 6,600 -0.10(-1.22%)
Oct 09, 2003 8.170 8.190 8.120 8.190 1,300 +0.04(+0.49%)
Oct 08, 2003 8.150 8.150 8.120 8.150 17,900 +0.07(+0.87%)
Oct 07, 2003 8.280 8.280 8.280 8.080 23,200 -0.22(-2.65%)
Oct 06, 2003 8.200 8.300 8.200 8.300 15,100 +0.20(+2.47%)
Oct 03, 2003 8.150 8.270 7.800 8.100 50,200 +0.05(+0.62%)
Oct 02, 2003 7.710 8.310 7.700 8.050 38,500 +0.30(+3.87%)
Oct 01, 2003 7.750 7.750 7.750 7.750 4,400 +0.10(+1.31%)
Sep 30, 2003 7.780 7.780 7.650 7.650 7,600 +0.03(+0.39%)
Sep 29, 2003 8.070 8.070 7.850 7.620 18,200 -0.38(-4.75%)
Sep 26, 2003 7.970 8.000 7.970 8.000 13,500 +0.00(+0.00%)
Sep 25, 2003 8.150 8.150 8.000 8.000 16,100 -0.05(-0.62%)
Sep 24, 2003 8.100 8.160 8.000 8.050 47,800 +0.06(+0.75%)
Sep 23, 2003 7.750 8.150 7.550 7.990 44,100 +0.37(+4.86%)
Sep 22, 2003 7.700 7.770 7.630 7.620 17,300 +0.02(+0.26%)
Sep 19, 2003 7.330 7.430 7.320 7.600 29,400 +0.29(+3.97%)
Sep 18, 2003 7.780 7.820 7.460 7.310 19,900 -0.37(-4.82%)
Sep 17, 2003 7.650 7.680 7.640 7.680 107,200 +0.15(+1.99%)
Sep 16, 2003 8.070 8.070 7.450 7.530 58,200 -0.52(-6.46%)
Sep 15, 2003 8.100 8.190 8.000 8.050 38,800 +0.05(+0.63%)
Sep 12, 2003 7.900 8.050 7.720 8.000 24,800 +0.00(+0.00%)
Sep 11, 2003 7.800 8.000 7.800 8.000 15,200 +0.15(+1.91%)
Sep 10, 2003 8.000 8.050 7.850 7.850 25,500 -0.15(-1.88%)
Sep 09, 2003 7.800 8.000 7.800 8.000 7,500 +0.10(+1.27%)
Sep 08, 2003 8.010 8.040 7.900 7.900 14,800 -0.20(-2.47%)
Sep 05, 2003 8.100 8.180 8.000 8.100 27,200 -0.05(-0.61%)
Sep 04, 2003 8.260 8.270 8.000 8.150 52,700 -0.30(-3.55%)
Sep 03, 2003 7.260 8.500 7.260 8.450 185,300 +1.05(+14.19%)
Sep 02, 2003 7.500 7.550 7.240 7.400 43,700 -0.15(-1.99%)
Aug 29, 2003 7.700 7.700 7.050 7.550 195,000 -0.25(-3.21%)
Aug 28, 2003 7.650 7.800 7.550 7.800 5,500 +0.10(+1.30%)
Aug 27, 2003 7.570 7.700 7.510 7.700 7,400 +0.05(+0.65%)
Aug 26, 2003 7.750 7.750 7.550 7.650 7,600 -0.05(-0.65%)
Aug 25, 2003 7.970 7.970 7.700 7.700 7,300 -0.25(-3.14%)
Aug 22, 2003 8.000 8.000 7.910 7.950 5,600 -0.05(-0.62%)
Aug 21, 2003 7.860 8.000 7.830 8.000 17,700 +0.20(+2.56%)
Aug 20, 2003 7.810 7.950 7.750 7.800 11,500 +0.00(+0.00%)
Aug 19, 2003 7.350 7.800 7.350 7.800 29,500 +0.45(+6.12%)
Aug 18, 2003 7.300 7.500 7.300 7.350 12,200 +0.05(+0.68%)
Aug 15, 2003 7.300 7.300 7.300 7.300 700 -0.05(-0.68%)
Aug 14, 2003 7.620 7.620 7.350 7.350 10,000 -0.25(-3.29%)
Aug 13, 2003 7.400 7.600 7.370 7.600 13,600 +0.30(+4.11%)
Aug 12, 2003 7.300 7.400 7.200 7.300 12,900 +0.15(+2.10%)
Aug 11, 2003 7.530 7.540 7.130 7.150 43,200 -0.51(-6.66%)
Aug 08, 2003 7.700 7.700 7.660 7.660 2,600 -0.04(-0.52%)
Aug 07, 2003 7.720 7.750 7.550 7.700 31,300 -0.05(-0.65%)
Aug 06, 2003 8.250 8.250 7.700 7.750 52,300 -0.50(-6.06%)
Aug 05, 2003 8.440 8.690 8.160 8.250 52,000 -0.05(-0.60%)
Aug 04, 2003 8.340 8.350 8.130 8.300 23,000 -0.04(-0.48%)
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.