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 (%)
Nov 30, 2016 2.550 2.570 2.400 2.570 8,051 +0.02(+0.78%)
Nov 29, 2016 2.450 2.550 2.400 2.550 12,124 +0.05(+2.00%)
Nov 28, 2016 2.510 2.547 2.400 2.500 4,864 +0.05(+2.04%)
Nov 25, 2016 2.400 2.495 2.400 2.450 2,698 +0.00(+0.00%)
Nov 23, 2016 2.450 2.450 2.450 0 +0.20(+8.88%)
Nov 22, 2016 2.400 2.414 2.250 2.250 70,068 -0.25(-10.00%)
Nov 21, 2016 2.700 2.700 2.450 2.500 26,011 -0.10(-3.85%)
Nov 18, 2016 2.700 2.700 2.550 2.600 7,199 +0.00(+0.00%)
Nov 17, 2016 2.750 3.000 2.600 2.600 22,283 -0.05(-1.89%)
Nov 16, 2016 2.900 2.900 2.650 2.650 19,281 -0.20(-7.02%)
Nov 15, 2016 2.900 2.900 2.800 2.850 7,212 +0.05(+1.79%)
Nov 14, 2016 2.900 2.900 2.800 2.800 1,844 +0.00(+0.00%)
Nov 11, 2016 2.950 2.950 2.800 2.800 4,871 -0.10(-3.45%)
Nov 10, 2016 2.950 2.950 2.850 2.900 15,376 +0.02(+0.87%)
Nov 09, 2016 2.950 2.950 2.850 2.875 26,321 +0.02(+0.88%)
Nov 08, 2016 2.950 3.000 2.850 2.850 17,135 -0.15(-5.00%)
Nov 07, 2016 2.950 3.000 2.905 3.000 5,172 +0.10(+3.45%)
Nov 04, 2016 2.950 3.000 2.900 2.900 3,965 +0.00(+0.00%)
Nov 03, 2016 2.900 3.000 2.850 2.900 4,136 +0.05(+1.75%)
Nov 02, 2016 2.950 2.975 2.850 2.850 18,050 -0.05(-1.73%)
Nov 01, 2016 3.050 3.050 2.900 2.900 9,701 -0.15(-4.91%)
Oct 31, 2016 2.950 3.050 2.900 3.050 10,202 +0.15(+5.17%)
Oct 28, 2016 2.850 2.950 2.850 2.900 8,272 +0.00(+0.00%)
Oct 27, 2016 2.900 2.950 2.850 2.900 1,602 +0.00(+0.00%)
Oct 26, 2016 2.950 2.989 2.850 2.900 12,641 +0.05(+1.75%)
Oct 25, 2016 2.950 2.951 2.850 2.850 27,115 -0.15(-5.00%)
Oct 24, 2016 2.900 3.000 2.850 3.000 5,316 +0.15(+5.26%)
Oct 21, 2016 2.850 2.850 2.800 2.850 2,175 -0.04(-1.55%)
Oct 20, 2016 2.700 2.900 2.700 2.895 7,901 +0.19(+7.22%)
Oct 19, 2016 2.750 2.750 2.700 2.700 17,384 -0.10(-3.57%)
Oct 18, 2016 3.000 3.000 2.800 2.800 13,291 -0.15(-5.08%)
Oct 17, 2016 3.000 3.050 2.850 2.950 28,880 -0.05(-1.63%)
Oct 14, 2016 3.000 3.000 2.970 2.999 14,214 +0.01(+0.30%)
Oct 13, 2016 3.000 3.000 2.978 2.990 11,726 -0.00(-0.02%)
Oct 12, 2016 3.000 3.000 2.990 2.990 17,297 -0.01(-0.32%)
Oct 11, 2016 3.000 3.000 2.990 3.000 3,951 +0.01(+0.33%)
Oct 10, 2016 3.000 3.000 2.990 2.990 2,501 -0.01(-0.33%)
Oct 07, 2016 3.000 3.000 2.990 3.000 3,229 +0.01(+0.33%)
Oct 06, 2016 3.000 3.057 2.990 2.990 17,463 -0.04(-1.32%)
Oct 05, 2016 3.000 3.040 2.990 3.030 4,143 +0.04(+1.34%)
Oct 04, 2016 3.000 3.000 2.990 2.990 4,925 -0.01(-0.33%)
Oct 03, 2016 3.000 3.000 2.990 3.000 3,526 -0.01(-0.33%)
Sep 30, 2016 3.000 3.060 2.890 3.010 44,220 -0.05(-1.64%)
Sep 29, 2016 3.000 3.060 2.990 3.060 5,999 +0.07(+2.34%)
Sep 28, 2016 3.000 3.000 2.990 2.990 2,430 -0.01(-0.33%)
Sep 27, 2016 3.000 3.000 2.970 3.000 4,357 +0.01(+0.33%)
Sep 26, 2016 3.000 3.000 2.879 2.990 9,512 +0.11(+3.82%)
Sep 23, 2016 3.000 3.000 2.860 2.880 20,463 -0.11(-3.68%)
Sep 22, 2016 3.000 3.100 2.900 2.990 21,450 -0.01(-0.33%)
Sep 21, 2016 3.090 3.090 2.990 3.000 2,388 +0.00(+0.00%)
Sep 20, 2016 3.090 3.090 3.000 3.000 2,507 +0.00(+0.00%)
Sep 19, 2016 3.000 3.000 2.970 3.000 6,780 +0.08(+2.74%)
Sep 16, 2016 3.115 3.115 2.910 2.920 74,188 -0.15(-4.89%)
Sep 15, 2016 3.180 3.220 3.060 3.070 7,898 -0.06(-1.92%)
Sep 14, 2016 3.180 3.180 3.130 3.130 723 -0.02(-0.63%)
Sep 13, 2016 3.100 3.150 3.100 3.150 833 +0.07(+2.27%)
Sep 12, 2016 3.112 3.112 3.070 3.080 4,059 -0.02(-0.65%)
Sep 09, 2016 3.135 3.135 3.100 3.100 997 -0.04(-1.30%)
Sep 08, 2016 3.180 3.180 3.141 3.141 282 +0.01(+0.34%)
Sep 07, 2016 3.220 3.230 3.120 3.130 3,081 +0.02(+0.64%)
Sep 06, 2016 3.190 3.250 3.110 3.110 1,956 -0.06(-1.89%)
Sep 02, 2016 3.170 3.170 3.170 3.170 200 -0.01(-0.31%)
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.