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, 2015 3.130 3.120 3.120 3.120 6,500 -0.02(-0.51%)
Dec 30, 2015 3.074 3.136 2.990 3.136 3,386 +0.03(+0.84%)
Dec 29, 2015 3.110 3.110 3.110 3.110 603 +0.02(+0.65%)
Dec 28, 2015 3.113 3.140 3.090 3.090 360 +0.02(+0.67%)
Dec 24, 2015 3.100 3.069 3.069 3.069 7,400 -0.03(-0.85%)
Dec 23, 2015 3.096 3.096 3.090 3.096 402 +0.01(+0.19%)
Dec 22, 2015 3.051 3.100 3.051 3.090 1,009 -0.01(-0.32%)
Dec 21, 2015 3.095 3.100 3.095 3.100 514 +0.03(+0.98%)
Dec 18, 2015 2.990 3.100 2.990 3.070 4,649 +0.00(+0.00%)
Dec 16, 2015 3.140 3.150 3.000 3.070 137 -0.07(-2.23%)
Dec 15, 2015 3.140 3.144 3.140 3.140 1,905 -0.01(-0.32%)
Dec 11, 2015 3.130 3.150 3.150 3.150 5,100 +0.15(+5.00%)
Dec 10, 2015 3.030 3.080 2.990 3.000 2,422 -0.08(-2.60%)
Dec 09, 2015 3.100 3.136 2.970 3.080 11,566 -0.11(-3.45%)
Dec 08, 2015 3.190 3.190 3.190 3.190 214 +0.09(+2.90%)
Dec 07, 2015 3.100 3.100 3.100 3.100 848 +0.02(+0.65%)
Dec 04, 2015 3.130 3.180 3.040 3.080 7,328 +0.02(+0.65%)
Dec 03, 2015 3.060 3.200 3.050 3.060 5,406 -0.10(-3.11%)
Dec 02, 2015 3.060 3.160 3.040 3.158 3,282 +0.00(+0.09%)
Dec 01, 2015 3.090 3.175 3.050 3.156 2,695 -0.03(-1.08%)
Nov 30, 2015 3.174 3.190 3.156 3.190 1,418 +0.10(+3.24%)
Nov 27, 2015 3.175 3.175 3.040 3.090 1,432 -0.06(-1.90%)
Nov 25, 2015 3.210 3.150 3.150 3.150 2,400 -0.06(-1.87%)
Nov 24, 2015 3.230 3.258 3.210 3.210 5,293 +0.00(+0.00%)
Nov 23, 2015 3.260 3.260 3.210 3.210 4,500 -0.02(-0.73%)
Nov 20, 2015 3.240 3.264 3.200 3.234 1,750 +0.03(+1.05%)
Nov 19, 2015 3.250 3.250 3.090 3.200 1,627 -0.04(-1.23%)
Nov 18, 2015 3.480 3.680 3.240 3.240 2,510 +0.00(+0.00%)
Nov 17, 2015 3.450 3.450 3.220 3.240 4,654 -0.06(-1.82%)
Nov 16, 2015 3.100 3.340 3.030 3.300 4,017 +0.10(+3.12%)
Nov 13, 2015 3.170 3.340 3.170 3.200 4,148 +0.05(+1.59%)
Nov 12, 2015 3.020 3.180 3.000 3.150 24,779 +0.13(+4.17%)
Nov 11, 2015 3.170 3.670 2.950 3.024 36,836 -0.10(-3.08%)
Nov 10, 2015 3.250 3.250 3.040 3.120 9,670 -0.13(-4.00%)
Nov 09, 2015 3.443 3.443 3.150 3.250 2,853 -0.10(-2.99%)
Nov 06, 2015 3.850 3.850 3.250 3.350 10,489 -0.48(-12.53%)
Nov 05, 2015 3.840 3.840 3.830 3.830 1,400 +0.03(+0.79%)
Nov 04, 2015 3.810 3.844 3.800 3.800 3,641 -0.01(-0.26%)
Nov 03, 2015 3.810 3.810 3.800 3.810 2,465 +0.01(+0.34%)
Nov 02, 2015 3.810 3.810 3.797 3.797 2,688 +0.01(+0.18%)
Oct 30, 2015 3.740 3.790 3.640 3.790 6,216 +0.19(+5.28%)
Oct 29, 2015 3.500 3.600 3.500 3.600 1,635 +0.04(+1.06%)
Oct 28, 2015 3.470 3.562 3.430 3.562 1,681 +0.09(+2.58%)
Oct 27, 2015 3.390 3.530 3.300 3.473 4,333 +0.08(+2.43%)
Oct 26, 2015 3.390 3.600 3.390 3.390 17,288 +0.06(+1.80%)
Oct 23, 2015 3.381 3.410 3.270 3.330 6,809 -0.03(-0.89%)
Oct 22, 2015 3.150 3.370 3.100 3.360 1,863 -0.01(-0.30%)
Oct 21, 2015 3.580 3.629 3.150 3.370 25,322 -0.11(-3.16%)
Oct 20, 2015 3.500 3.550 3.360 3.480 19,053 +0.03(+0.87%)
Oct 19, 2015 3.350 3.880 3.329 3.450 70,943 +0.10(+2.99%)
Oct 16, 2015 3.270 3.350 3.270 3.350 7,493 +0.10(+3.08%)
Oct 15, 2015 3.210 3.270 2.940 3.250 14,149 +0.08(+2.51%)
Oct 14, 2015 3.196 3.200 3.170 3.170 2,929 -0.03(-0.93%)
Oct 13, 2015 2.982 3.200 2.982 3.200 2,129 +0.01(+0.31%)
Oct 12, 2015 3.200 3.203 3.176 3.190 7,329 +0.00(+0.00%)
Oct 09, 2015 3.196 3.200 3.150 3.190 2,369 +0.01(+0.31%)
Oct 08, 2015 3.096 3.201 3.096 3.180 3,378 +0.10(+3.25%)
Oct 07, 2015 3.130 3.180 2.950 3.080 5,106 +0.13(+4.41%)
Oct 06, 2015 2.970 3.050 2.950 2.950 3,260 +0.06(+2.08%)
Oct 05, 2015 2.850 2.900 2.850 2.890 2,915 -0.01(-0.21%)
Oct 02, 2015 2.896 2.900 2.740 2.896 2,009 +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.