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 (%)
Dec 31, 2003 8.100 8.450 8.060 8.450 40,000 +0.25(+3.05%)
Dec 30, 2003 7.920 8.200 7.920 8.200 30,000 +0.11(+1.36%)
Dec 29, 2003 8.100 8.230 7.900 8.090 16,000 +0.09(+1.12%)
Dec 26, 2003 7.910 8.100 7.900 8.000 11,300 +0.18(+2.30%)
Dec 24, 2003 8.050 8.050 7.820 7.820 4,600 -0.18(-2.25%)
Dec 23, 2003 8.100 8.100 7.860 8.000 3,300 -0.01(-0.12%)
Dec 22, 2003 8.000 8.150 8.000 8.010 4,600 +0.01(+0.12%)
Dec 19, 2003 8.000 8.000 7.850 8.000 9,600 +0.15(+1.91%)
Dec 18, 2003 7.800 7.910 7.800 7.850 54,900 +0.08(+1.03%)
Dec 17, 2003 7.500 7.770 7.400 7.770 36,600 +0.38(+5.14%)
Dec 16, 2003 7.170 7.350 7.170 7.390 9,600 +0.17(+2.35%)
Dec 15, 2003 7.350 7.350 7.220 7.220 8,500 -0.18(-2.43%)
Dec 12, 2003 7.350 7.450 7.350 7.400 4,500 +0.15(+2.07%)
Dec 11, 2003 7.190 7.400 7.180 7.250 5,100 -0.14(-1.89%)
Dec 10, 2003 7.350 7.420 7.350 7.390 1,600 +0.04(+0.54%)
Dec 09, 2003 7.000 7.350 7.000 7.350 10,200 +0.25(+3.52%)
Dec 08, 2003 7.500 7.500 7.070 7.100 8,400 -0.54(-7.07%)
Dec 05, 2003 7.700 7.700 7.510 7.640 3,900 -0.01(-0.13%)
Dec 04, 2003 7.720 7.740 7.610 7.650 26,300 -0.07(-0.91%)
Dec 03, 2003 7.610 7.720 7.510 7.720 16,900 +0.17(+2.25%)
Dec 02, 2003 7.510 7.510 7.510 7.550 30,100 +0.04(+0.53%)
Dec 01, 2003 7.390 7.510 7.390 7.510 7,100 +0.00(+0.00%)
Nov 28, 2003 7.510 7.510 7.510 7.510 0 +0.00(+0.00%)
Nov 26, 2003 7.510 7.510 7.510 7.510 2,700 +0.00(+0.00%)
Nov 25, 2003 7.150 7.790 7.150 7.510 56,000 +0.37(+5.18%)
Nov 24, 2003 7.100 7.140 7.000 7.140 6,500 +0.22(+3.18%)
Nov 21, 2003 7.100 7.110 7.100 6.920 4,200 -0.18(-2.54%)
Nov 20, 2003 7.020 7.020 7.020 7.100 25,700 +0.07(+1.00%)
Nov 19, 2003 7.020 7.110 7.020 7.030 5,200 -0.09(-1.26%)
Nov 18, 2003 7.290 7.300 7.160 7.120 10,500 -0.10(-1.39%)
Nov 17, 2003 7.260 7.260 7.220 7.220 2,400 +0.00(+0.00%)
Nov 14, 2003 7.190 7.400 7.190 7.220 13,800 +0.23(+3.29%)
Nov 13, 2003 7.140 7.140 7.050 6.990 5,000 -0.06(-0.85%)
Nov 12, 2003 7.050 7.210 7.020 7.050 4,500 -0.01(-0.14%)
Nov 11, 2003 7.190 7.190 7.060 7.060 3,500 -0.20(-2.75%)
Nov 10, 2003 7.370 7.370 7.200 7.260 7,400 -0.01(-0.14%)
Nov 07, 2003 7.450 7.450 7.200 7.270 10,700 -0.03(-0.41%)
Nov 06, 2003 7.300 7.460 7.170 7.300 18,700 +0.00(+0.00%)
Nov 05, 2003 7.360 7.480 7.300 7.300 2,700 -0.06(-0.82%)
Nov 04, 2003 7.360 7.360 7.360 7.360 8,530 -0.39(-5.03%)
Nov 03, 2003 7.790 7.790 7.790 7.750 13,880 +0.04(+0.52%)
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%)
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.