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, 2018 2.540 2.540 2.350 2.350 6,600 -0.00(-0.21%)
Nov 29, 2018 2.370 2.460 2.310 2.355 10,215 -0.06(-2.28%)
Nov 28, 2018 2.380 2.410 2.350 2.410 2,968 +0.03(+1.26%)
Nov 27, 2018 2.380 2.380 2.380 2.380 442 +0.04(+1.63%)
Nov 26, 2018 2.300 2.342 2.300 2.342 663 +0.04(+1.82%)
Nov 23, 2018 2.300 2.300 2.300 2.300 100 -0.00(-0.02%)
Nov 21, 2018 2.300 2.300 2.300 0 -0.08(-3.34%)
Nov 20, 2018 2.381 2.382 2.350 2.380 6,367 +0.01(+0.42%)
Nov 19, 2018 2.400 2.400 2.370 2.370 1,242 -0.08(-3.27%)
Nov 16, 2018 2.450 2.490 2.450 2.450 800 -0.04(-1.57%)
Nov 15, 2018 2.489 2.489 2.489 2.489 53 +0.00(+0.00%)
Nov 14, 2018 2.450 2.495 2.450 2.489 751 +0.04(+1.59%)
Nov 13, 2018 2.580 2.580 2.400 2.450 8,900 -0.10(-3.92%)
Nov 12, 2018 2.550 2.599 2.550 2.550 980 +0.04(+1.59%)
Nov 09, 2018 2.700 2.700 2.510 2.510 4,000 -0.24(-8.73%)
Nov 08, 2018 2.710 2.750 2.700 2.750 2,073 +0.05(+1.85%)
Nov 07, 2018 2.724 2.724 2.700 2.700 3,259 -0.01(-0.25%)
Nov 06, 2018 2.707 2.707 2.707 2.707 268 +0.05(+1.77%)
Nov 05, 2018 2.750 2.750 2.660 2.660 763 -0.04(-1.48%)
Nov 02, 2018 2.710 2.770 2.700 2.700 1,000 -0.04(-1.46%)
Nov 01, 2018 2.740 2.741 2.703 2.740 2,841 -0.05(-1.79%)
Oct 31, 2018 2.793 2.793 2.790 2.790 1,047 -0.01(-0.36%)
Oct 30, 2018 2.800 2.800 2.800 2.800 164 +0.00(+0.00%)
Oct 29, 2018 2.800 2.800 2.800 2.800 602 +0.05(+1.82%)
Oct 26, 2018 2.740 2.790 2.740 2.750 1,500 +0.01(+0.36%)
Oct 25, 2018 2.800 2.800 2.740 2.740 583 -0.01(-0.36%)
Oct 24, 2018 2.750 2.750 2.750 2.750 182 +0.00(+0.00%)
Oct 23, 2018 2.700 2.750 2.700 2.750 2,732 -0.05(-1.79%)
Oct 22, 2018 2.750 2.800 2.700 2.800 4,865 +0.00(+0.00%)
Oct 19, 2018 2.800 2.800 2.800 2.800 900 +0.00(+0.00%)
Oct 18, 2018 2.750 2.800 2.750 2.800 654 +0.01(+0.36%)
Oct 17, 2018 2.790 2.790 2.790 2.790 5 +0.00(+0.00%)
Oct 16, 2018 2.800 2.800 2.740 2.790 3,544 -0.05(-1.76%)
Oct 15, 2018 2.829 2.840 2.829 2.840 1,036 +0.04(+1.43%)
Oct 12, 2018 2.870 2.870 2.700 2.800 3,600 -0.03(-1.06%)
Oct 11, 2018 2.830 2.830 2.830 2.830 467 +0.02(+0.71%)
Oct 10, 2018 2.900 2.900 2.776 2.810 4,149 -0.05(-1.75%)
Oct 09, 2018 2.880 2.939 2.860 2.860 1,120 -0.08(-2.59%)
Oct 08, 2018 2.960 2.960 2.870 2.936 1,170 +0.03(+0.89%)
Oct 05, 2018 2.910 2.910 2.910 2.910 100 +0.00(+0.00%)
Oct 04, 2018 2.900 2.910 2.870 2.910 1,666 -0.04(-1.36%)
Oct 03, 2018 2.944 2.950 2.944 2.950 1,258 -0.02(-0.67%)
Oct 02, 2018 2.960 2.970 2.950 2.970 1,218 -0.03(-1.00%)
Oct 01, 2018 2.850 3.050 2.850 3.000 8,290 +0.10(+3.45%)
Sep 28, 2018 2.920 2.950 2.900 2.900 800 -0.05(-1.69%)
Sep 27, 2018 2.900 2.950 2.900 2.950 953 +0.05(+1.72%)
Sep 26, 2018 2.900 2.900 2.855 2.900 777 -0.05(-1.69%)
Sep 25, 2018 3.050 3.050 2.800 2.950 9,122 -0.10(-3.28%)
Sep 24, 2018 2.826 3.050 2.826 3.050 4,182 +0.15(+5.17%)
Sep 21, 2018 2.750 2.900 2.700 2.900 22,300 +0.25(+9.43%)
Sep 20, 2018 2.500 2.650 2.450 2.650 13,536 +0.10(+3.92%)
Sep 19, 2018 2.350 2.700 2.300 2.550 29,624 +0.15(+6.25%)
Sep 18, 2018 2.400 2.450 2.400 2.400 3,843 -0.05(-2.04%)
Sep 17, 2018 2.450 2.600 2.450 2.450 7,732 +0.00(+0.00%)
Sep 14, 2018 2.450 2.475 2.450 2.450 7,700 +0.00(+0.00%)
Sep 13, 2018 2.450 2.500 2.450 2.450 4,090 -0.05(-2.00%)
Sep 12, 2018 2.500 2.550 2.500 2.500 2,110 -0.09(-3.62%)
Sep 11, 2018 2.599 2.599 2.594 2.594 3,251 +0.05(+1.83%)
Sep 10, 2018 2.700 2.800 2.450 2.547 4,546 -0.30(-10.62%)
Sep 07, 2018 2.820 2.850 2.810 2.850 700 +0.05(+1.79%)
Sep 06, 2018 2.800 2.850 2.800 2.800 2,347 -0.05(-1.75%)
Sep 05, 2018 2.800 2.850 2.800 2.850 1,037 +0.04(+1.58%)
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.