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 30, 2016 2.600 2.600 2.600 0 +0.05(+1.96%)
Dec 29, 2016 2.650 2.650 2.550 2.550 7,171 -0.05(-1.73%)
Dec 28, 2016 2.600 2.600 2.511 2.595 33,472 +0.05(+1.96%)
Dec 27, 2016 2.600 2.600 2.545 2.545 6,886 -0.10(-3.95%)
Dec 23, 2016 2.650 2.650 2.650 0 +0.10(+3.92%)
Dec 22, 2016 2.599 2.599 2.500 2.550 2,294 -0.05(-1.92%)
Dec 21, 2016 2.650 2.650 2.575 2.600 3,236 +0.02(+0.79%)
Dec 20, 2016 2.616 2.700 2.580 2.580 4,010 -0.02(-0.78%)
Dec 19, 2016 2.550 2.850 2.550 2.600 26,778 -0.05(-1.89%)
Dec 16, 2016 2.614 2.650 2.600 2.650 7,978 +0.05(+1.92%)
Dec 15, 2016 2.600 2.600 2.600 2.600 308 +0.02(+0.97%)
Dec 14, 2016 2.646 2.650 2.550 2.575 2,141 -0.02(-0.96%)
Dec 13, 2016 2.696 2.700 2.600 2.600 8,903 +0.00(+0.00%)
Dec 12, 2016 2.687 2.687 2.600 2.600 12,798 -0.05(-1.89%)
Dec 09, 2016 2.350 2.700 2.350 2.650 5,270 +0.30(+12.77%)
Dec 08, 2016 2.350 2.500 2.350 2.350 1,928 -0.05(-2.08%)
Dec 07, 2016 2.400 2.550 2.400 2.400 23,236 +0.00(+0.00%)
Dec 06, 2016 2.500 2.550 2.400 2.400 4,262 -0.10(-4.00%)
Dec 05, 2016 2.500 2.600 2.500 2.500 3,719 +0.00(+0.00%)
Dec 02, 2016 2.500 2.650 2.500 2.500 8,270 -0.04(-1.77%)
Dec 01, 2016 2.550 2.550 2.500 2.545 16,714 -0.02(-0.97%)
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%)
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.