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 28, 2013 4.140 4.270 4.140 4.270 780 +0.14(+3.39%)
Feb 27, 2013 4.250 4.290 4.120 4.130 7,230 -0.13(-3.05%)
Feb 26, 2013 4.260 4.290 4.260 4.260 6,240 -0.04(-0.93%)
Feb 25, 2013 4.330 4.330 4.280 4.300 6,398 +0.00(+0.00%)
Feb 22, 2013 4.330 4.340 4.300 4.300 11,471 -0.04(-0.92%)
Feb 21, 2013 4.350 4.360 4.330 4.340 3,595 -0.04(-0.91%)
Feb 20, 2013 4.380 4.380 4.340 4.380 2,100 -0.02(-0.45%)
Feb 19, 2013 4.400 4.400 4.400 4.400 1,286 -0.03(-0.68%)
Feb 15, 2013 4.400 4.430 4.400 4.430 3,100 +0.03(+0.68%)
Feb 14, 2013 4.430 4.430 4.340 4.400 7,628 +0.00(+0.00%)
Feb 13, 2013 4.400 4.430 4.330 4.400 6,536 +0.00(+0.00%)
Feb 12, 2013 4.270 4.400 4.260 4.400 7,985 -0.08(-1.78%)
Feb 11, 2013 4.300 4.480 4.300 4.480 654 +0.09(+2.05%)
Feb 07, 2013 4.390 4.390 4.390 4.390 300 +0.15(+3.54%)
Feb 06, 2013 4.310 4.410 4.240 4.240 2,300 -0.21(-4.72%)
Feb 04, 2013 4.370 4.450 4.350 4.450 4,317 -0.03(-0.67%)
Feb 01, 2013 4.620 4.660 4.450 4.480 4,445 -0.22(-4.68%)
Jan 31, 2013 4.340 4.800 4.340 4.700 10,084 +0.31(+7.06%)
Jan 30, 2013 4.390 4.390 4.390 4.390 216 -0.05(-1.13%)
Jan 29, 2013 4.400 4.490 4.280 4.440 5,433 +0.01(+0.23%)
Jan 28, 2013 4.510 4.510 4.430 4.430 2,665 -0.03(-0.67%)
Jan 25, 2013 4.400 4.460 4.380 4.460 1,200 -0.01(-0.22%)
Jan 24, 2013 4.460 4.480 4.460 4.470 809 -0.04(-0.89%)
Jan 23, 2013 4.420 4.520 4.420 4.510 2,611 +0.00(+0.00%)
Jan 22, 2013 4.400 4.510 4.400 4.510 3,257 +0.06(+1.35%)
Jan 18, 2013 4.380 4.510 4.380 4.450 3,100 -0.05(-1.11%)
Jan 17, 2013 4.420 4.500 4.380 4.500 8,053 +0.00(+0.00%)
Jan 16, 2013 4.450 4.500 4.430 4.500 4,528 +0.00(+0.00%)
Jan 14, 2013 4.500 4.500 4.500 4.500 0 -0.12(-2.60%)
Jan 11, 2013 4.650 4.650 4.590 4.620 1,200 -0.02(-0.43%)
Jan 10, 2013 4.580 4.640 4.420 4.640 2,521 +0.13(+2.88%)
Jan 09, 2013 4.700 4.700 4.460 4.510 5,424 -0.17(-3.63%)
Jan 08, 2013 4.462 4.680 4.462 4.680 1,025 -0.07(-1.47%)
Jan 07, 2013 4.450 4.780 4.450 4.750 8,102 +0.32(+7.22%)
Jan 04, 2013 4.370 4.430 4.370 4.430 1,206 -0.02(-0.45%)
Jan 03, 2013 4.400 4.460 4.320 4.450 2,500 +0.05(+1.14%)
Jan 02, 2013 4.410 4.470 4.400 4.400 2,124 -0.06(-1.35%)
Dec 31, 2012 4.330 4.460 4.250 4.460 4,375 +0.21(+4.94%)
Dec 28, 2012 4.400 4.410 4.250 4.250 4,300 -0.05(-1.16%)
Dec 27, 2012 4.310 4.400 4.250 4.300 7,900 -0.16(-3.59%)
Dec 26, 2012 4.310 4.470 4.300 4.460 9,712 +0.07(+1.59%)
Dec 24, 2012 4.260 4.500 4.240 4.390 11,219 +0.09(+2.09%)
Dec 21, 2012 4.190 4.300 4.170 4.300 6,737 +0.07(+1.66%)
Dec 20, 2012 4.200 4.230 4.100 4.230 5,778 +0.13(+3.17%)
Dec 19, 2012 4.020 4.130 3.930 4.100 8,290 +0.00(+0.00%)
Dec 18, 2012 4.140 4.200 4.100 4.100 6,997 -0.08(-1.91%)
Dec 17, 2012 4.110 4.180 3.960 4.180 4,275 -0.02(-0.48%)
Dec 14, 2012 4.200 4.230 4.140 4.200 11,486 +0.01(+0.24%)
Dec 13, 2012 4.230 4.230 4.190 4.190 700 -0.04(-0.95%)
Dec 12, 2012 4.180 4.230 4.150 4.230 1,180 +0.01(+0.24%)
Dec 11, 2012 4.290 4.299 4.050 4.220 4,775 -0.11(-2.54%)
Dec 07, 2012 4.310 4.330 4.330 4.330 1,900 -0.02(-0.46%)
Dec 06, 2012 4.300 4.400 4.250 4.350 978 +0.10(+2.35%)
Dec 05, 2012 4.200 4.400 4.200 4.250 4,204 -0.05(-1.16%)
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.