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 29, 2017 3.150 3.150 3.150 0 +0.11(+3.68%)
Dec 28, 2017 3.050 3.050 3.038 3.038 1,882 +0.04(+1.27%)
Dec 27, 2017 3.025 3.050 3.000 3.000 511 -0.05(-1.64%)
Dec 26, 2017 3.200 3.200 3.050 3.050 2,647 -0.10(-3.17%)
Dec 22, 2017 3.200 3.200 3.125 3.150 991 +0.00(+0.00%)
Dec 21, 2017 3.150 3.250 3.100 3.150 2,760 +0.05(+1.61%)
Dec 20, 2017 3.150 3.199 3.100 3.100 5,950 +0.00(+0.00%)
Dec 19, 2017 3.100 3.100 3.097 3.100 1,911 +0.08(+2.49%)
Dec 18, 2017 3.050 3.050 3.025 3.025 413 +0.02(+0.83%)
Dec 15, 2017 3.000 3.000 3.000 3.000 133 -0.05(-1.64%)
Dec 14, 2017 2.950 3.150 2.950 3.050 9,782 +0.10(+3.38%)
Dec 12, 2017 2.950 2.950 2.950 5 +0.00(+0.01%)
Dec 11, 2017 2.900 3.000 2.900 2.950 1,038 +0.04(+1.22%)
Dec 07, 2017 2.914 2.914 2.914 60 -0.09(-2.85%)
Dec 05, 2017 3.000 3.000 3.000 109 +0.10(+3.44%)
Dec 04, 2017 3.100 3.100 2.900 2.900 10,648 -0.10(-3.33%)
Dec 01, 2017 2.950 3.000 2.950 3.000 392 +0.00(+0.00%)
Nov 30, 2017 3.000 3.000 3.000 3.000 717 +0.00(+0.00%)
Nov 27, 2017 3.000 3.000 3.000 56 +0.00(+0.00%)
Nov 24, 2017 2.953 3.000 2.950 3.000 6,459 +0.05(+1.69%)
Nov 22, 2017 2.950 2.950 2.950 2.950 218 +0.05(+1.72%)
Nov 21, 2017 2.950 3.000 2.900 2.900 766 -0.05(-1.69%)
Nov 20, 2017 2.950 2.950 2.938 2.950 607 -0.05(-1.67%)
Nov 17, 2017 2.950 3.000 2.950 3.000 317 +0.05(+1.70%)
Nov 16, 2017 2.941 2.950 2.932 2.950 4,353 +0.05(+1.72%)
Nov 15, 2017 2.950 2.950 2.900 2.900 1,287 -0.05(-1.69%)
Nov 14, 2017 2.900 2.950 2.900 2.950 433 +0.01(+0.49%)
Nov 13, 2017 2.945 2.950 2.913 2.936 1,296 +0.04(+1.22%)
Nov 10, 2017 2.927 2.950 2.900 2.900 4,333 -0.05(-1.69%)
Nov 09, 2017 2.950 2.952 2.934 2.950 2,642 +0.00(+0.00%)
Nov 08, 2017 2.950 2.950 2.934 2.950 1,292 -0.05(-1.67%)
Nov 07, 2017 3.000 3.000 2.925 3.000 3,225 -0.00(-0.16%)
Nov 06, 2017 2.950 3.050 2.950 3.005 7,494 +0.05(+1.86%)
Nov 03, 2017 3.000 3.000 2.950 2.950 567 +0.00(+0.00%)
Nov 02, 2017 2.950 3.000 2.950 2.950 7,129 -0.00(-0.09%)
Nov 01, 2017 2.950 3.050 2.950 2.953 3,739 -0.04(-1.41%)
Oct 31, 2017 2.991 2.995 2.991 2.995 649 -0.03(-0.99%)
Oct 30, 2017 2.950 3.025 2.950 3.025 11,861 +0.02(+0.82%)
Oct 27, 2017 2.950 3.007 2.950 3.001 4,987 -0.05(-1.62%)
Oct 26, 2017 3.050 3.050 3.000 3.050 5,541 +0.05(+1.67%)
Oct 25, 2017 2.950 3.001 2.950 3.000 4,442 +0.00(+0.00%)
Oct 24, 2017 3.000 3.100 2.950 3.000 4,292 +0.04(+1.19%)
Oct 23, 2017 3.002 3.004 2.950 2.965 7,228 +0.01(+0.49%)
Oct 20, 2017 2.982 3.006 2.950 2.950 6,349 +0.02(+0.75%)
Oct 19, 2017 2.950 2.985 2.928 2.928 2,916 -0.02(-0.74%)
Oct 18, 2017 2.900 3.001 2.900 2.950 21,387 -0.05(-1.67%)
Oct 17, 2017 3.250 3.267 2.950 3.000 58,138 -0.30(-9.09%)
Oct 16, 2017 3.342 3.350 3.300 3.300 10,537 +0.00(+0.00%)
Oct 13, 2017 3.300 3.300 3.300 3.300 5,367 +0.05(+1.54%)
Oct 12, 2017 3.296 3.300 3.250 3.250 14,555 -0.05(-1.52%)
Oct 11, 2017 3.300 3.301 3.300 3.300 463 +0.05(+1.54%)
Oct 10, 2017 3.295 3.300 3.250 3.250 1,210 +0.00(+0.00%)
Oct 09, 2017 3.250 3.350 3.250 3.250 7,604 -0.15(-4.41%)
Oct 06, 2017 3.300 3.400 3.300 3.400 4,731 +0.10(+3.03%)
Oct 05, 2017 3.300 3.300 3.275 3.300 9,804 -0.01(-0.20%)
Oct 04, 2017 3.300 3.350 3.300 3.307 15,642 +0.01(+0.20%)
Oct 03, 2017 3.300 3.350 3.283 3.300 7,175 +0.00(+0.00%)
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.