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, 2004 8.150 8.150 7.910 8.050 9,700 -0.08(-0.98%)
Mar 30, 2004 8.100 8.170 7.960 8.130 29,500 +0.13(+1.63%)
Mar 29, 2004 7.800 8.000 7.800 8.000 15,400 +0.10(+1.27%)
Mar 26, 2004 8.160 8.270 7.750 7.900 81,700 -0.26(-3.19%)
Mar 25, 2004 8.270 8.270 8.160 8.160 20,300 -0.08(-0.97%)
Mar 24, 2004 8.110 8.270 8.010 8.240 7,900 +0.13(+1.60%)
Mar 23, 2004 7.960 8.200 7.960 8.110 32,000 +0.08(+1.00%)
Mar 22, 2004 8.040 8.040 7.850 8.030 47,600 -0.01(-0.12%)
Mar 19, 2004 8.000 8.090 7.950 8.040 6,300 +0.05(+0.63%)
Mar 18, 2004 7.970 8.030 7.960 7.990 12,200 -0.02(-0.25%)
Mar 17, 2004 7.950 8.030 7.880 8.010 15,000 +0.06(+0.75%)
Mar 16, 2004 7.910 7.990 7.870 7.950 20,300 +0.10(+1.27%)
Mar 15, 2004 7.540 8.000 7.540 7.850 26,900 +0.25(+3.29%)
Mar 12, 2004 7.920 7.920 7.600 7.600 21,200 -0.41(-5.12%)
Mar 11, 2004 7.800 8.180 7.720 8.010 19,400 +0.20(+2.56%)
Mar 10, 2004 8.160 8.480 7.800 7.810 30,200 -0.55(-6.58%)
Mar 09, 2004 8.290 8.390 8.250 8.360 16,600 +0.16(+1.95%)
Mar 08, 2004 8.430 8.480 8.150 8.200 31,100 -0.24(-2.84%)
Mar 05, 2004 8.210 8.440 8.100 8.440 58,900 +0.34(+4.20%)
Mar 04, 2004 8.000 8.300 7.950 8.100 45,500 +0.14(+1.76%)
Mar 03, 2004 8.000 8.000 7.800 7.960 38,800 +0.01(+0.13%)
Mar 02, 2004 7.750 8.010 7.750 7.950 53,300 +0.30(+3.92%)
Mar 01, 2004 7.200 7.850 7.200 7.650 68,400 +0.67(+9.60%)
Feb 27, 2004 7.070 7.190 6.850 6.980 49,000 -0.07(-0.99%)
Feb 26, 2004 6.750 7.110 6.750 7.050 33,700 +0.32(+4.75%)
Feb 25, 2004 6.950 6.990 6.730 6.730 33,900 -0.22(-3.17%)
Feb 24, 2004 7.000 7.000 6.700 6.950 39,900 -0.15(-2.11%)
Feb 23, 2004 7.450 7.450 7.020 7.100 33,700 -0.20(-2.74%)
Feb 20, 2004 7.470 7.470 7.230 7.300 10,400 -0.18(-2.41%)
Feb 19, 2004 7.330 7.500 7.320 7.480 9,800 +0.13(+1.77%)
Feb 18, 2004 7.400 7.470 7.350 7.350 13,800 -0.05(-0.68%)
Feb 17, 2004 7.730 7.770 7.310 7.400 28,400 -0.33(-4.27%)
Feb 13, 2004 7.800 7.850 7.720 7.730 9,100 -0.12(-1.53%)
Feb 12, 2004 7.300 8.000 7.200 7.850 69,500 +0.63(+8.73%)
Feb 11, 2004 7.310 7.310 7.130 7.220 29,800 -0.20(-2.70%)
Feb 10, 2004 7.800 7.800 7.250 7.420 27,300 -0.31(-4.01%)
Feb 09, 2004 7.830 7.830 7.710 7.730 8,300 -0.10(-1.28%)
Feb 06, 2004 7.650 7.920 7.650 7.830 20,700 +0.23(+3.03%)
Feb 05, 2004 8.450 8.550 7.550 7.600 78,000 -0.86(-10.17%)
Feb 04, 2004 8.500 8.870 8.450 8.460 15,400 -0.01(-0.12%)
Feb 03, 2004 8.450 8.630 8.450 8.470 30,200 +0.13(+1.56%)
Feb 02, 2004 8.200 8.340 8.150 8.340 9,800 +0.24(+2.96%)
Jan 30, 2004 8.090 8.100 7.950 8.100 9,900 +0.01(+0.12%)
Jan 29, 2004 8.300 8.300 7.800 8.090 42,100 -0.16(-1.94%)
Jan 28, 2004 8.400 8.410 8.200 8.250 7,400 -0.10(-1.20%)
Jan 27, 2004 8.500 8.570 8.350 8.350 9,600 -0.21(-2.45%)
Jan 26, 2004 8.650 8.650 8.370 8.560 37,900 -0.01(-0.12%)
Jan 23, 2004 8.500 8.570 8.400 8.570 28,100 +0.37(+4.51%)
Jan 22, 2004 8.550 8.550 8.200 8.200 18,900 -0.22(-2.61%)
Jan 21, 2004 8.750 8.750 8.350 8.420 14,500 -0.43(-4.86%)
Jan 20, 2004 8.950 9.000 8.670 8.850 22,900 +0.10(+1.14%)
Jan 16, 2004 8.600 8.750 8.550 8.750 12,700 +0.06(+0.69%)
Jan 15, 2004 8.200 8.690 8.200 8.690 13,600 +0.49(+5.98%)
Jan 14, 2004 8.400 8.450 8.150 8.200 29,600 -0.40(-4.65%)
Jan 13, 2004 8.550 8.650 7.950 8.600 51,200 +0.15(+1.78%)
Jan 12, 2004 8.550 8.650 8.450 8.450 10,700 +0.00(+0.00%)
Jan 09, 2004 8.150 8.650 8.100 8.450 17,500 +0.00(+0.00%)
Jan 08, 2004 8.370 8.370 8.350 8.450 7,400 +0.25(+3.05%)
Jan 07, 2004 8.700 8.700 8.260 8.200 30,100 -0.54(-6.18%)
Jan 06, 2004 9.100 9.100 8.740 8.740 20,200 -0.36(-3.96%)
Jan 05, 2004 9.300 9.350 9.080 9.100 61,000 +0.23(+2.59%)
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.