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, 2009 2.915 2.950 2.800 2.890 2,456 -0.05(-1.70%)
Mar 30, 2009 2.790 3.200 2.760 2.940 7,376 -0.05(-1.67%)
Mar 26, 2009 2.940 3.050 2.940 2.990 5,820 +0.08(+2.75%)
Mar 25, 2009 3.000 3.000 2.890 2.910 2,200 -0.09(-3.00%)
Mar 24, 2009 2.860 3.040 2.650 3.000 20,139 +0.00(+0.00%)
Mar 23, 2009 3.000 3.050 2.850 3.000 35,040 +0.00(+0.00%)
Mar 20, 2009 2.800 3.000 2.800 3.000 35,834 +0.20(+7.14%)
Mar 19, 2009 2.740 2.800 2.710 2.800 2,874 +0.21(+8.11%)
Mar 18, 2009 2.650 2.700 2.500 2.590 8,792 +0.15(+6.15%)
Mar 17, 2009 2.600 2.700 2.350 2.440 5,077 -0.06(-2.40%)
Mar 16, 2009 2.450 2.570 2.360 2.500 19,600 +0.18(+7.57%)
Mar 13, 2009 2.310 2.350 2.220 2.324 0 -0.06(-2.64%)
Mar 12, 2009 2.450 2.480 2.200 2.387 7,771 -0.11(-4.52%)
Mar 11, 2009 2.350 2.550 2.300 2.500 15,069 +0.15(+6.38%)
Mar 10, 2009 2.200 2.350 2.100 2.350 17,472 +0.17(+7.83%)
Mar 09, 2009 2.300 2.300 2.050 2.179 7,420 -0.09(-3.85%)
Mar 06, 2009 2.300 2.350 2.210 2.267 0 +0.02(+0.74%)
Mar 05, 2009 2.220 2.350 2.200 2.250 16,719 +0.03(+1.35%)
Mar 04, 2009 2.320 2.510 2.200 2.220 55,710 -0.17(-7.11%)
Mar 02, 2009 2.650 2.650 2.300 2.390 19,264 -0.31(-11.49%)
Feb 27, 2009 2.640 2.700 2.550 2.700 0 +0.05(+1.89%)
Feb 26, 2009 2.700 2.800 2.650 2.650 9,746 +0.00(+0.00%)
Feb 25, 2009 2.740 2.750 2.550 2.650 53,782 -0.09(-3.28%)
Feb 24, 2009 2.750 2.800 2.690 2.740 21,808 -0.07(-2.49%)
Feb 23, 2009 2.900 2.900 2.770 2.810 2,500 -0.09(-3.10%)
Feb 20, 2009 2.890 2.940 2.850 2.900 0 -0.05(-1.69%)
Feb 19, 2009 2.990 3.000 2.891 2.950 7,200 -0.09(-2.96%)
Feb 18, 2009 2.950 3.040 2.910 3.040 3,801 -0.01(-0.33%)
Feb 17, 2009 3.030 3.100 2.950 3.050 1,800 +0.00(+0.00%)
Feb 13, 2009 3.043 3.050 2.940 3.050 0 +0.04(+1.33%)
Feb 12, 2009 2.963 3.050 2.910 3.010 2,832 +0.02(+0.67%)
Feb 11, 2009 3.050 3.050 2.950 2.990 7,700 -0.06(-1.97%)
Feb 10, 2009 3.140 3.150 2.950 3.050 6,900 +0.01(+0.33%)
Feb 09, 2009 2.980 3.441 2.930 3.040 7,651 +0.25(+8.96%)
Feb 06, 2009 2.760 2.854 2.760 2.790 0 +0.03(+1.09%)
Feb 05, 2009 2.850 2.960 2.750 2.760 82,107 -0.09(-3.16%)
Feb 04, 2009 3.010 3.050 2.800 2.850 36,904 -0.20(-6.56%)
Feb 03, 2009 3.240 3.240 3.000 3.050 22,650 -0.06(-1.93%)
Feb 02, 2009 3.040 3.110 3.020 3.110 9,625 +0.03(+0.97%)
Jan 30, 2009 3.190 3.190 3.060 3.080 0 -0.12(-3.75%)
Jan 29, 2009 3.270 3.310 3.154 3.200 20,246 +0.00(+0.00%)
Jan 28, 2009 3.250 3.290 3.140 3.200 21,311 -0.05(-1.54%)
Jan 27, 2009 3.300 3.500 3.250 3.250 38,390 +0.02(+0.63%)
Jan 26, 2009 3.370 3.450 3.200 3.230 25,650 -0.27(-7.62%)
Jan 23, 2009 3.620 3.640 3.450 3.496 0 -0.13(-3.69%)
Jan 22, 2009 4.000 4.040 3.510 3.630 92,239 -0.51(-12.32%)
Jan 21, 2009 4.091 4.150 4.090 4.140 4,392 +0.05(+1.15%)
Jan 20, 2009 4.130 4.150 4.090 4.093 29,180 -0.04(-0.90%)
Jan 16, 2009 4.160 4.190 4.060 4.130 0 +0.00(+0.00%)
Jan 15, 2009 4.100 4.190 3.700 4.130 7,751 -0.07(-1.67%)
Jan 14, 2009 4.050 4.230 4.040 4.200 18,200 +0.11(+2.69%)
Jan 13, 2009 4.140 4.150 3.920 4.090 32,500 -0.03(-0.73%)
Jan 12, 2009 4.150 4.200 4.000 4.120 58,600 -0.03(-0.72%)
Jan 09, 2009 4.050 4.240 4.050 4.150 110,035 +0.12(+2.98%)
Jan 08, 2009 4.060 4.150 3.980 4.030 6,649 +0.05(+1.22%)
Jan 07, 2009 4.190 4.200 3.820 3.981 47,800 -0.17(-4.06%)
Jan 06, 2009 4.200 4.210 4.100 4.150 20,100 +0.22(+5.60%)
Jan 05, 2009 3.900 3.950 3.750 3.930 13,236 +0.08(+2.08%)
Jan 02, 2009 3.550 3.850 3.510 3.850 0 +0.30(+8.45%)
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.