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 (%)
Apr 30, 2008 8.800 8.940 8.400 8.890 11,608 -0.01(-0.11%)
Apr 29, 2008 8.770 8.900 8.700 8.900 4,100 +0.10(+1.14%)
Apr 28, 2008 8.440 8.800 8.440 8.800 17,303 +0.15(+1.73%)
Apr 25, 2008 8.600 8.650 8.560 8.650 24,820 +0.01(+0.12%)
Apr 24, 2008 8.600 8.640 8.600 8.640 7,300 +0.04(+0.46%)
Apr 23, 2008 8.690 8.690 8.600 8.600 15,238 -0.01(-0.12%)
Apr 22, 2008 8.440 8.610 8.440 8.610 6,475 +0.03(+0.35%)
Apr 21, 2008 8.500 8.610 8.440 8.580 8,346 -0.03(-0.35%)
Apr 18, 2008 8.430 8.620 8.430 8.610 6,846 +0.08(+0.94%)
Apr 17, 2008 8.550 8.620 8.500 8.530 5,800 -0.09(-1.04%)
Apr 16, 2008 8.650 8.700 8.580 8.620 31,861 -0.08(-0.92%)
Apr 15, 2008 8.700 8.750 8.570 8.700 24,698 -0.10(-1.14%)
Apr 14, 2008 9.050 9.050 8.530 8.800 28,090 -0.25(-2.76%)
Apr 11, 2008 9.150 9.150 9.030 9.050 5,000 -0.03(-0.33%)
Apr 10, 2008 9.020 9.100 9.000 9.080 3,500 +0.03(+0.33%)
Apr 09, 2008 8.950 9.050 8.950 9.050 3,300 +0.05(+0.55%)
Apr 08, 2008 9.050 9.160 9.000 9.000 7,300 +0.02(+0.22%)
Apr 07, 2008 9.500 9.500 8.880 8.980 21,400 +0.05(+0.56%)
Apr 04, 2008 8.910 8.950 8.810 8.930 4,409 +0.02(+0.22%)
Apr 03, 2008 9.150 9.150 8.900 8.910 4,900 -0.29(-3.15%)
Apr 02, 2008 9.220 9.220 9.150 9.200 2,206 +0.03(+0.33%)
Apr 01, 2008 9.050 9.200 9.050 9.170 6,510 +0.02(+0.16%)
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%)
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.