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, 2014 3.260 3.260 3.050 3.110 3,652 -0.17(-5.18%)
Feb 27, 2014 3.280 3.280 3.280 3.280 10 +0.00(+0.00%)
Feb 26, 2014 3.120 3.290 3.120 3.280 2,900 +0.07(+2.18%)
Feb 25, 2014 3.110 3.295 3.110 3.210 13,474 +0.11(+3.55%)
Feb 24, 2014 3.040 3.310 2.980 3.100 60,327 -0.05(-1.59%)
Feb 21, 2014 3.120 3.290 2.950 3.150 98,267 +0.07(+2.27%)
Feb 20, 2014 2.980 3.100 2.980 3.080 950 +0.01(+0.33%)
Feb 19, 2014 2.970 3.099 2.970 3.070 2,650 +0.04(+1.32%)
Feb 18, 2014 3.040 3.040 3.030 3.030 1,275 -0.01(-0.33%)
Feb 14, 2014 2.970 3.040 3.040 3.040 3,300 -0.02(-0.65%)
Feb 12, 2014 3.070 3.060 3.060 3.060 14,700 -0.02(-0.65%)
Feb 11, 2014 3.060 3.080 3.040 3.080 3,462 +0.05(+1.65%)
Feb 10, 2014 3.030 3.030 3.030 3.030 50 +0.00(+0.00%)
Feb 07, 2014 3.090 3.170 2.950 3.030 28,820 -0.13(-4.11%)
Feb 06, 2014 3.070 3.180 2.950 3.160 39,579 +0.04(+1.28%)
Feb 05, 2014 3.140 3.140 3.070 3.120 5,454 +0.02(+0.65%)
Feb 04, 2014 2.930 3.150 2.930 3.100 9,368 +0.08(+2.65%)
Feb 03, 2014 2.960 3.110 2.940 3.020 24,088 -0.02(-0.66%)
Jan 31, 2014 3.039 3.040 3.020 3.040 1,457 -0.03(-0.98%)
Jan 30, 2014 3.030 3.070 3.020 3.070 1,000 +0.05(+1.66%)
Jan 29, 2014 3.000 3.050 2.940 3.020 34,102 -0.05(-1.63%)
Jan 28, 2014 3.090 3.090 3.017 3.070 2,500 -0.02(-0.65%)
Jan 27, 2014 3.110 3.110 2.950 3.090 9,853 -0.13(-4.03%)
Jan 24, 2014 3.300 3.300 3.130 3.220 1,950 +0.05(+1.58%)
Jan 23, 2014 3.170 3.190 3.150 3.170 6,000 -0.03(-0.94%)
Jan 22, 2014 3.130 3.200 3.130 3.200 5,700 +0.10(+3.23%)
Jan 21, 2014 3.070 3.150 3.050 3.100 12,200 -0.05(-1.59%)
Jan 17, 2014 3.150 3.150 3.150 3.150 2,600 +0.01(+0.46%)
Jan 16, 2014 3.149 3.149 3.136 3.136 360 +0.06(+1.81%)
Jan 15, 2014 3.110 3.150 3.040 3.080 2,970 -0.04(-1.28%)
Jan 14, 2014 3.120 3.120 3.100 3.120 1,194 +0.04(+1.30%)
Jan 13, 2014 2.980 3.090 2.950 3.080 1,335 -0.02(-0.65%)
Jan 10, 2014 3.028 3.100 3.028 3.100 2,394 +0.01(+0.32%)
Jan 09, 2014 3.090 3.100 3.030 3.090 2,631 +0.03(+0.98%)
Jan 08, 2014 3.070 3.070 3.060 3.060 301 +0.03(+0.99%)
Jan 07, 2014 3.076 3.079 2.970 3.030 6,868 -0.04(-1.30%)
Jan 06, 2014 2.980 3.070 2.950 3.070 3,155 +0.04(+1.32%)
Jan 03, 2014 3.000 3.030 2.999 3.030 1,209 -0.01(-0.38%)
Jan 02, 2014 3.010 3.042 2.980 3.042 3,444 +0.09(+3.11%)
Dec 31, 2013 2.970 2.950 2.950 2.950 14,000 -0.05(-1.67%)
Dec 30, 2013 2.950 3.010 2.950 3.000 14,664 -0.01(-0.33%)
Dec 27, 2013 2.983 3.010 2.977 3.010 10,727 +0.01(+0.33%)
Dec 26, 2013 2.932 3.000 2.932 3.000 9,140 +0.00(+0.00%)
Dec 24, 2013 2.990 3.000 2.970 3.000 11,465 +0.02(+0.70%)
Dec 23, 2013 2.940 3.000 2.940 2.979 32,354 -0.01(-0.37%)
Dec 20, 2013 3.000 3.030 2.990 2.990 10,617 -0.03(-0.99%)
Dec 19, 2013 3.020 3.030 3.000 3.020 6,793 -0.02(-0.66%)
Dec 18, 2013 3.037 3.050 3.000 3.040 14,645 +0.03(+1.00%)
Dec 17, 2013 2.960 3.010 2.950 3.010 48,214 +0.03(+1.01%)
Dec 16, 2013 2.940 2.999 2.940 2.980 25,220 -0.01(-0.33%)
Dec 13, 2013 2.990 3.000 2.950 2.990 32,773 +0.05(+1.70%)
Dec 12, 2013 2.940 3.010 2.790 2.940 7,735 -0.06(-2.00%)
Dec 11, 2013 3.090 3.090 2.910 3.000 16,005 -0.05(-1.64%)
Dec 10, 2013 3.010 3.070 3.000 3.050 12,314 +0.05(+1.67%)
Dec 09, 2013 3.060 3.080 3.000 3.000 6,193 -0.10(-3.19%)
Dec 06, 2013 3.050 3.100 3.050 3.099 5,759 +0.01(+0.32%)
Dec 05, 2013 3.000 3.090 3.000 3.089 7,578 +0.03(+0.98%)
Dec 04, 2013 3.010 3.090 2.970 3.059 15,669 +0.03(+1.02%)
Dec 03, 2013 3.050 3.070 3.020 3.028 17,188 -0.02(-0.72%)
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.