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 (%)
Feb 26, 2010 5.540 5.589 5.400 5.420 18,744 -0.09(-1.63%)
Feb 25, 2010 5.640 5.640 5.250 5.510 24,460 -0.04(-0.72%)
Feb 24, 2010 5.500 5.800 5.450 5.550 52,141 +0.05(+0.91%)
Feb 23, 2010 5.480 5.550 5.480 5.500 5,020 -0.01(-0.20%)
Feb 22, 2010 5.440 5.600 5.440 5.511 39,925 +0.09(+1.68%)
Feb 19, 2010 5.400 5.430 5.340 5.420 4,933 +0.02(+0.37%)
Feb 18, 2010 5.490 5.490 5.400 5.400 2,805 -0.01(-0.18%)
Feb 17, 2010 5.490 5.500 5.410 5.410 2,600 -0.08(-1.46%)
Feb 16, 2010 5.350 5.500 5.350 5.490 5,941 +0.16(+3.00%)
Feb 12, 2010 5.100 5.330 5.330 5.330 6,800 +0.21(+4.10%)
Feb 11, 2010 4.980 5.120 4.980 5.120 1,200 +0.16(+3.23%)
Feb 10, 2010 5.000 5.000 4.910 4.960 5,658 -0.04(-0.80%)
Feb 09, 2010 5.080 5.100 4.890 5.000 11,840 -0.08(-1.57%)
Feb 08, 2010 5.450 5.450 4.960 5.080 17,595 -0.36(-6.62%)
Feb 05, 2010 5.480 5.520 5.411 5.440 8,704 -0.07(-1.27%)
Feb 04, 2010 5.500 5.510 5.490 5.510 13,275 -0.04(-0.72%)
Feb 03, 2010 5.440 5.610 5.440 5.550 4,750 +0.15(+2.70%)
Feb 02, 2010 5.390 5.404 5.390 5.404 500 +0.00(+0.07%)
Feb 01, 2010 5.480 5.480 5.290 5.400 2,250 -0.10(-1.82%)
Jan 29, 2010 5.530 5.551 5.500 5.500 4,220 -0.04(-0.72%)
Jan 28, 2010 5.600 5.600 5.530 5.540 2,239 -0.10(-1.77%)
Jan 27, 2010 5.570 5.700 5.510 5.640 6,800 +0.09(+1.62%)
Jan 26, 2010 5.440 5.650 5.440 5.550 19,595 +0.12(+2.21%)
Jan 25, 2010 5.490 5.595 5.270 5.430 16,392 -0.13(-2.34%)
Jan 22, 2010 5.600 5.649 5.560 5.560 2,637 -0.04(-0.71%)
Jan 21, 2010 5.630 5.650 5.600 5.600 7,700 +0.00(+0.00%)
Jan 20, 2010 5.660 5.730 5.600 5.600 8,450 -0.02(-0.36%)
Jan 19, 2010 5.920 5.940 5.560 5.620 19,206 -0.28(-4.75%)
Jan 15, 2010 6.050 5.900 5.900 5.900 8,600 -0.12(-1.99%)
Jan 14, 2010 5.980 6.022 5.980 6.020 9,150 +0.04(+0.67%)
Jan 13, 2010 6.000 6.000 5.910 5.980 4,087 +0.02(+0.34%)
Jan 12, 2010 5.990 5.990 5.920 5.960 8,359 -0.04(-0.67%)
Jan 11, 2010 5.960 6.000 5.931 6.000 10,143 +0.06(+1.07%)
Jan 08, 2010 5.940 5.960 5.900 5.936 5,126 -0.01(-0.23%)
Jan 07, 2010 6.110 6.110 5.750 5.950 20,786 -0.05(-0.83%)
Jan 06, 2010 6.130 6.200 5.970 6.000 14,581 -0.16(-2.60%)
Jan 05, 2010 5.820 6.200 5.750 6.160 26,074 +0.27(+4.58%)
Jan 04, 2010 5.630 5.980 5.600 5.890 35,949 +0.34(+6.13%)
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%)
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.