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, 2009 5.500 5.550 5.550 5.550 28,800 +0.00(+0.00%)
Dec 30, 2009 5.440 5.550 5.250 5.550 20,418 +0.18(+3.35%)
Dec 29, 2009 5.200 5.400 5.150 5.370 27,709 +0.22(+4.28%)
Dec 28, 2009 4.800 5.170 4.740 5.150 36,171 +0.31(+6.41%)
Dec 24, 2009 4.740 4.963 4.740 4.840 26,007 +0.10(+2.12%)
Dec 23, 2009 4.720 4.750 4.620 4.739 23,445 +0.04(+0.84%)
Dec 22, 2009 4.660 4.730 4.650 4.700 19,790 +0.06(+1.29%)
Dec 21, 2009 4.430 4.800 4.350 4.640 59,971 +0.28(+6.42%)
Dec 18, 2009 4.460 4.460 4.360 4.360 4,400 -0.10(-2.24%)
Dec 17, 2009 4.490 4.490 4.430 4.460 7,902 +0.01(+0.23%)
Dec 16, 2009 4.390 4.450 4.361 4.450 7,458 +0.06(+1.36%)
Dec 15, 2009 4.400 4.400 4.310 4.390 14,807 +0.00(+0.00%)
Dec 14, 2009 4.400 4.400 4.320 4.390 10,560 +0.01(+0.23%)
Dec 11, 2009 4.350 4.450 4.310 4.380 5,850 -0.01(-0.23%)
Dec 10, 2009 4.420 4.420 4.270 4.390 4,608 +0.02(+0.46%)
Dec 09, 2009 4.400 4.400 4.270 4.370 14,920 -0.03(-0.68%)
Dec 08, 2009 4.400 4.400 4.300 4.400 7,315 +0.00(+0.00%)
Dec 07, 2009 4.360 4.400 4.310 4.400 25,082 +0.09(+2.09%)
Dec 04, 2009 4.250 4.310 4.250 4.310 22,040 +0.07(+1.65%)
Dec 03, 2009 4.250 4.320 4.160 4.240 69,623 +0.05(+1.19%)
Dec 02, 2009 4.190 4.200 4.160 4.190 27,596 -0.01(-0.24%)
Dec 01, 2009 4.200 4.200 4.199 4.200 17,207 +0.00(+0.00%)
Nov 30, 2009 4.200 4.200 4.190 4.200 6,300 +0.01(+0.24%)
Nov 27, 2009 4.180 4.200 4.180 4.190 12,126 -0.04(-0.95%)
Nov 25, 2009 4.200 4.250 4.160 4.230 13,975 +0.03(+0.71%)
Nov 24, 2009 4.200 4.290 4.200 4.200 43,462 +0.01(+0.24%)
Nov 23, 2009 4.200 4.210 4.190 4.190 17,412 +0.00(+0.00%)
Nov 20, 2009 4.180 4.270 4.180 4.190 31,450 +0.00(+0.00%)
Nov 19, 2009 4.210 4.210 4.190 4.190 19,706 -0.06(-1.41%)
Nov 18, 2009 4.240 4.300 4.200 4.250 6,853 +0.00(+0.00%)
Nov 17, 2009 4.240 4.290 4.200 4.250 17,244 +0.05(+1.19%)
Nov 16, 2009 4.300 4.350 4.030 4.200 31,940 -0.05(-1.18%)
Nov 13, 2009 4.300 4.450 4.250 4.250 6,600 -0.05(-1.16%)
Nov 12, 2009 4.280 4.300 4.250 4.300 2,250 +0.04(+0.94%)
Nov 11, 2009 4.340 4.500 4.250 4.260 80,406 -0.13(-2.96%)
Nov 10, 2009 4.400 4.400 4.260 4.390 27,921 +0.04(+0.92%)
Nov 09, 2009 4.450 4.480 4.350 4.350 61,166 -0.03(-0.69%)
Nov 06, 2009 4.530 4.740 4.380 4.380 83,160 -0.13(-2.88%)
Nov 05, 2009 4.560 4.630 4.490 4.510 40,637 +0.02(+0.45%)
Nov 04, 2009 4.500 4.580 4.450 4.490 14,488 -0.11(-2.39%)
Nov 03, 2009 4.640 4.700 4.600 4.600 6,800 +0.00(+0.00%)
Nov 02, 2009 4.550 4.620 4.550 4.600 6,914 +0.06(+1.32%)
Oct 30, 2009 4.650 4.890 4.381 4.540 32,931 -0.12(-2.58%)
Oct 29, 2009 4.700 4.900 4.650 4.660 5,357 -0.02(-0.51%)
Oct 28, 2009 5.000 5.000 4.680 4.684 33,408 -0.17(-3.42%)
Oct 27, 2009 4.890 4.890 4.780 4.850 3,100 +0.05(+1.04%)
Oct 26, 2009 4.880 4.880 4.760 4.800 21,775 -0.08(-1.64%)
Oct 23, 2009 4.930 4.930 4.880 4.880 46,543 +0.01(+0.21%)
Oct 22, 2009 4.840 4.880 4.810 4.870 33,908 +0.05(+1.01%)
Oct 21, 2009 4.950 5.070 4.810 4.821 34,060 -0.12(-2.41%)
Oct 20, 2009 4.970 4.970 4.940 4.940 8,901 +0.00(+0.00%)
Oct 19, 2009 4.920 5.050 4.920 4.940 10,966 +0.04(+0.82%)
Oct 16, 2009 5.220 5.220 4.840 4.900 37,021 +0.00(+0.00%)
Oct 15, 2009 4.980 5.049 4.880 4.900 48,975 -0.10(-2.00%)
Oct 14, 2009 5.150 5.200 5.000 5.000 39,141 -0.03(-0.60%)
Oct 13, 2009 5.080 5.500 4.930 5.030 118,275 -0.07(-1.37%)
Oct 12, 2009 4.370 5.400 4.200 5.100 294,687 +0.92(+22.01%)
Oct 09, 2009 4.200 4.200 4.180 4.180 4,000 -0.02(-0.48%)
Oct 08, 2009 4.200 4.200 4.200 4.200 400 +0.00(+0.00%)
Oct 07, 2009 4.190 4.220 4.110 4.200 12,050 +0.12(+2.94%)
Oct 06, 2009 4.070 4.090 4.070 4.080 900 -0.03(-0.73%)
Oct 05, 2009 4.040 4.130 4.040 4.110 16,160 -0.08(-1.91%)
Oct 02, 2009 4.080 4.190 4.010 4.190 21,302 +0.15(+3.71%)
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.