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, 2018 3.000 3.100 3.000 3.095 1,731 +0.02(+0.65%)
Feb 27, 2018 3.075 3.075 3.075 3.075 188 -0.02(-0.81%)
Feb 26, 2018 3.099 3.100 3.099 3.100 213 +0.10(+3.33%)
Feb 23, 2018 3.100 3.100 3.000 3.000 8,127 -0.05(-1.67%)
Feb 22, 2018 3.100 3.100 3.051 3.051 2,146 +0.05(+1.70%)
Feb 21, 2018 3.050 3.099 3.000 3.000 2,212 -0.10(-3.23%)
Feb 20, 2018 3.000 3.150 3.000 3.100 12,757 +0.02(+0.49%)
Feb 16, 2018 3.085 3.085 3.085 0 -0.02(-0.48%)
Feb 15, 2018 3.100 3.050 3.050 3.100 110 +0.05(+1.64%)
Feb 14, 2018 3.100 3.100 3.050 3.050 266 -0.05(-1.61%)
Feb 13, 2018 3.100 3.100 3.100 3.100 134 +0.05(+1.64%)
Feb 12, 2018 3.100 3.100 3.050 3.050 4,129 +0.01(+0.21%)
Feb 09, 2018 3.000 3.043 3.000 3.043 295 +0.04(+1.45%)
Feb 08, 2018 3.000 3.000 3.000 3.000 349 +0.00(+0.00%)
Feb 07, 2018 3.095 3.095 3.000 3.000 3,392 -0.05(-1.67%)
Feb 06, 2018 3.050 3.100 3.050 3.051 4,248 +0.05(+1.70%)
Feb 05, 2018 2.950 3.050 2.950 3.000 1,943 +0.00(+0.00%)
Feb 02, 2018 3.000 3.049 3.000 3.000 2,189 +0.00(+0.00%)
Feb 01, 2018 3.050 3.050 3.000 3.000 6,248 -0.10(-3.23%)
Jan 31, 2018 3.051 3.100 3.051 3.100 384 +0.00(+0.00%)
Jan 30, 2018 3.100 3.100 3.100 3.100 185 +0.00(+0.00%)
Jan 29, 2018 3.070 3.100 3.070 3.100 575 +0.00(+0.00%)
Jan 26, 2018 3.100 3.100 3.100 3.100 656 +0.00(+0.00%)
Jan 25, 2018 3.085 3.100 3.050 3.100 638 +0.00(+0.00%)
Jan 24, 2018 3.150 3.150 3.100 3.100 429 -0.04(-1.30%)
Jan 23, 2018 3.200 3.200 3.141 3.141 206 -0.00(-0.13%)
Jan 22, 2018 3.100 3.145 3.050 3.145 2,307 -0.00(-0.16%)
Jan 19, 2018 3.145 3.150 3.101 3.150 3,443 +0.00(+0.00%)
Jan 18, 2018 3.050 3.150 3.050 3.150 1,906 -0.05(-1.56%)
Jan 17, 2018 3.200 3.200 3.200 3.200 191 +0.00(+0.00%)
Jan 16, 2018 3.150 3.200 3.100 3.200 593 +0.10(+3.23%)
Jan 12, 2018 3.100 3.100 3.100 0 -0.05(-1.59%)
Jan 11, 2018 3.150 3.150 3.125 3.150 1,382 -0.05(-1.56%)
Jan 10, 2018 3.200 3.200 3.200 3.200 178 +0.05(+1.58%)
Jan 08, 2018 3.150 3.150 3.150 36 +0.00(+0.16%)
Jan 05, 2018 3.145 3.145 3.145 3.145 507 -0.00(-0.16%)
Jan 04, 2018 3.200 3.200 3.150 3.150 1,657 +0.00(+0.00%)
Jan 03, 2018 3.100 3.150 3.100 3.150 3,150 +0.05(+1.61%)
Jan 02, 2018 3.150 3.200 3.007 3.100 35,717 -0.05(-1.59%)
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%)
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.