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 (%)
Mar 31, 2008 9.150 9.200 9.050 9.155 7,000 -0.04(-0.49%)
Mar 28, 2008 9.278 9.310 9.100 9.200 2,600 +0.00(+0.00%)
Mar 27, 2008 9.220 9.270 9.200 9.200 1,500 +0.03(+0.33%)
Mar 26, 2008 9.284 9.300 9.100 9.170 11,000 -0.08(-0.86%)
Mar 25, 2008 9.040 9.250 9.040 9.250 2,097 +0.05(+0.54%)
Mar 24, 2008 9.250 9.300 9.200 9.200 3,500 +0.00(+0.00%)
Mar 21, 2008 9.150 9.200 9.150 9.200 600 +0.00(+0.00%)
Mar 20, 2008 9.150 9.200 9.150 9.200 600 +0.10(+1.10%)
Mar 19, 2008 9.250 9.250 8.960 9.100 5,200 -0.19(-2.05%)
Mar 18, 2008 9.350 9.450 9.290 9.290 7,352 -0.10(-1.06%)
Mar 17, 2008 9.410 9.450 9.350 9.390 4,700 -0.11(-1.16%)
Mar 14, 2008 9.380 9.500 9.380 9.500 3,100 +0.05(+0.53%)
Mar 13, 2008 9.300 9.450 9.220 9.450 7,000 +0.13(+1.39%)
Mar 12, 2008 9.370 9.470 9.320 9.320 3,500 -0.09(-0.96%)
Mar 11, 2008 9.280 9.500 9.280 9.410 2,500 +0.04(+0.43%)
Mar 10, 2008 9.460 9.460 9.280 9.370 2,700 -0.13(-1.37%)
Mar 07, 2008 9.623 9.700 9.420 9.500 3,200 -0.15(-1.55%)
Mar 06, 2008 9.450 9.650 9.450 9.650 6,600 +0.20(+2.12%)
Mar 05, 2008 9.250 9.450 9.210 9.450 8,300 +0.25(+2.72%)
Mar 04, 2008 9.310 9.410 9.200 9.200 11,500 -0.18(-1.92%)
Mar 03, 2008 9.300 9.400 9.240 9.380 4,100 -0.02(-0.21%)
Feb 29, 2008 9.460 9.460 9.300 9.400 2,000 -0.01(-0.11%)
Feb 28, 2008 9.400 9.410 9.330 9.410 900 +0.04(+0.43%)
Feb 27, 2008 9.300 9.410 9.270 9.370 6,500 +0.13(+1.41%)
Feb 26, 2008 9.310 9.310 9.150 9.240 3,400 -0.03(-0.32%)
Feb 25, 2008 9.160 9.270 9.040 9.270 3,300 +0.20(+2.21%)
Feb 22, 2008 9.230 9.230 8.500 9.070 17,400 -0.23(-2.47%)
Feb 21, 2008 9.280 9.380 9.230 9.300 7,800 +0.02(+0.21%)
Feb 20, 2008 9.460 9.500 9.260 9.280 6,900 -0.23(-2.42%)
Feb 19, 2008 9.450 9.520 9.380 9.510 3,900 -0.01(-0.11%)
Feb 18, 2008 9.470 9.640 9.450 9.520 0 +0.00(+0.00%)
Feb 15, 2008 9.470 9.640 9.450 9.520 5,900 +0.06(+0.63%)
Feb 14, 2008 9.470 9.520 9.370 9.460 1,700 -0.06(-0.63%)
Feb 13, 2008 9.550 9.700 9.520 9.520 7,600 -0.10(-1.04%)
Feb 12, 2008 9.300 9.750 9.300 9.620 8,800 +0.37(+4.00%)
Feb 11, 2008 8.430 9.250 8.430 9.250 14,200 +0.09(+0.98%)
Feb 08, 2008 9.220 9.270 8.990 9.160 13,400 -0.08(-0.87%)
Feb 07, 2008 9.100 9.350 9.100 9.240 8,900 -0.07(-0.75%)
Feb 06, 2008 9.550 9.550 9.310 9.310 6,500 -0.16(-1.69%)
Feb 05, 2008 9.180 9.850 9.180 9.470 35,300 +0.37(+4.07%)
Feb 04, 2008 9.100 9.150 8.980 9.100 7,900 -0.08(-0.87%)
Feb 01, 2008 9.070 9.180 9.070 9.180 4,900 +0.04(+0.44%)
Jan 31, 2008 9.150 9.230 9.050 9.140 12,900 -0.05(-0.54%)
Jan 30, 2008 8.870 9.190 8.870 9.190 5,800 +0.09(+0.99%)
Jan 29, 2008 8.710 9.200 8.710 9.100 7,000 +0.16(+1.79%)
Jan 28, 2008 8.850 9.000 8.810 8.940 14,830 -0.05(-0.56%)
Jan 25, 2008 9.210 9.210 8.950 8.990 29,075 -0.23(-2.49%)
Jan 24, 2008 8.950 9.250 8.850 9.220 41,600 +0.29(+3.25%)
Jan 23, 2008 8.810 8.990 8.810 8.930 7,400 +0.02(+0.22%)
Jan 22, 2008 8.840 9.210 8.840 8.910 18,700 -0.32(-3.47%)
Jan 21, 2008 9.210 9.350 9.200 9.230 0 +0.00(+0.00%)
Jan 18, 2008 9.210 9.350 9.200 9.230 8,800 +0.03(+0.33%)
Jan 17, 2008 9.210 9.560 9.100 9.200 54,191 -0.40(-4.17%)
Jan 16, 2008 9.610 9.610 9.150 9.600 14,600 -0.09(-0.93%)
Jan 15, 2008 9.750 9.920 9.690 9.690 24,805 -0.11(-1.12%)
Jan 14, 2008 9.620 9.800 9.620 9.800 7,250 +0.18(+1.87%)
Jan 11, 2008 9.160 9.620 9.100 9.620 5,900 +0.46(+5.02%)
Jan 10, 2008 8.780 9.160 8.780 9.160 11,400 +0.21(+2.35%)
Jan 09, 2008 8.960 9.190 8.860 8.950 37,700 -0.06(-0.67%)
Jan 08, 2008 9.240 9.240 8.950 9.010 12,500 -0.19(-2.07%)
Jan 07, 2008 9.200 9.200 9.090 9.200 10,000 +0.05(+0.55%)
Jan 04, 2008 9.080 9.320 9.080 9.150 6,350 -0.15(-1.61%)
Jan 03, 2008 9.630 9.650 9.240 9.300 16,600 -0.37(-3.83%)
Jan 02, 2008 9.470 9.670 9.470 9.670 6,200 +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.