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 29, 2016 3.330 3.330 3.330 3.330 844 +0.01(+0.30%)
Apr 28, 2016 3.260 3.322 3.260 3.320 1,105 +0.01(+0.30%)
Apr 27, 2016 3.267 3.310 3.260 3.310 1,307 -0.02(-0.48%)
Apr 26, 2016 3.326 3.326 3.326 3.326 189 -0.00(-0.12%)
Apr 25, 2016 3.330 3.330 3.260 3.330 1,395 +0.04(+1.22%)
Apr 22, 2016 3.270 3.320 3.270 3.290 2,715 -0.03(-0.90%)
Apr 21, 2016 3.317 3.320 3.317 3.320 6,798 +0.00(+0.00%)
Apr 20, 2016 3.295 3.320 3.295 3.320 317 +0.02(+0.61%)
Apr 19, 2016 3.300 3.300 3.300 3.300 428 +0.04(+1.23%)
Apr 18, 2016 3.295 3.300 3.260 3.260 2,471 -0.03(-0.91%)
Apr 15, 2016 3.329 3.330 3.270 3.290 6,438 +0.02(+0.61%)
Apr 14, 2016 3.312 3.330 3.270 3.270 1,381 -0.02(-0.76%)
Apr 13, 2016 3.295 3.295 3.295 3.295 330 +0.01(+0.45%)
Apr 12, 2016 3.315 3.315 3.280 3.280 728 +0.01(+0.31%)
Apr 11, 2016 3.276 3.276 3.270 3.270 801 -0.01(-0.30%)
Apr 08, 2016 3.300 3.330 3.280 3.280 3,006 -0.02(-0.61%)
Apr 07, 2016 3.270 3.301 3.255 3.300 9,703 +0.02(+0.76%)
Apr 06, 2016 3.300 3.300 3.270 3.275 1,078 -0.06(-1.65%)
Apr 05, 2016 3.408 3.440 3.100 3.330 9,398 -0.11(-3.20%)
Apr 04, 2016 3.485 3.485 3.440 3.440 1,005 -0.05(-1.43%)
Apr 01, 2016 3.490 3.516 3.450 3.490 1,033 +0.00(+0.00%)
Mar 31, 2016 3.496 3.496 3.440 3.490 745 +0.04(+1.16%)
Mar 30, 2016 3.490 3.490 3.450 3.450 370 +0.00(+0.00%)
Mar 29, 2016 3.500 3.500 3.440 3.450 962 +0.00(+0.00%)
Mar 28, 2016 3.490 3.550 3.445 3.450 2,784 -0.10(-2.71%)
Mar 24, 2016 3.500 3.546 3.546 3.546 1,800 +0.11(+3.08%)
Mar 23, 2016 3.480 3.480 3.440 3.440 821 -0.04(-1.15%)
Mar 22, 2016 3.530 3.530 3.480 3.480 1,026 -0.02(-0.57%)
Mar 21, 2016 3.550 3.550 3.500 3.500 1,204 -0.05(-1.29%)
Mar 18, 2016 3.500 3.550 3.490 3.546 1,188 -0.00(-0.12%)
Mar 17, 2016 3.550 3.550 3.526 3.550 1,841 +0.01(+0.28%)
Mar 16, 2016 3.546 3.546 3.540 3.540 352 +0.04(+1.14%)
Mar 15, 2016 3.500 3.500 3.500 3.500 202 +0.02(+0.57%)
Mar 14, 2016 3.400 3.490 3.400 3.480 614 -0.01(-0.29%)
Mar 11, 2016 3.380 3.500 3.380 3.490 4,234 -0.04(-1.13%)
Mar 10, 2016 3.540 3.540 3.450 3.530 7,600 +0.01(+0.28%)
Mar 09, 2016 3.502 3.539 3.500 3.520 3,808 -0.01(-0.16%)
Mar 08, 2016 3.536 3.536 3.526 3.526 594 -0.00(-0.01%)
Mar 07, 2016 3.490 3.536 3.480 3.526 2,236 +0.06(+1.61%)
Mar 04, 2016 3.450 3.532 3.450 3.470 4,352 -0.03(-0.86%)
Mar 03, 2016 3.450 3.540 3.450 3.500 5,442 -0.01(-0.23%)
Mar 02, 2016 3.450 3.540 3.440 3.508 7,331 +0.06(+1.65%)
Mar 01, 2016 3.450 3.500 3.450 3.451 6,246 -0.05(-1.40%)
Feb 29, 2016 3.490 3.500 3.490 3.500 1,293 +0.00(+0.00%)
Feb 26, 2016 3.450 3.510 3.450 3.500 2,245 +0.01(+0.29%)
Feb 25, 2016 3.400 3.550 3.400 3.490 13,065 +0.11(+3.25%)
Feb 24, 2016 3.190 3.380 3.190 3.380 2,176 +0.19(+6.10%)
Feb 23, 2016 3.190 3.190 3.186 3.186 1,001 -0.00(-0.13%)
Feb 22, 2016 3.240 3.243 3.190 3.190 2,253 -0.06(-1.85%)
Feb 19, 2016 3.260 3.260 3.240 3.250 1,952 -0.01(-0.31%)
Feb 18, 2016 3.250 3.300 3.240 3.260 1,215 +0.01(+0.31%)
Feb 17, 2016 3.260 3.260 3.060 3.250 3,303 -0.01(-0.31%)
Feb 16, 2016 3.180 3.260 3.180 3.260 2,001 -0.09(-2.69%)
Feb 12, 2016 3.320 3.350 3.350 3.350 1,100 +0.04(+1.21%)
Feb 11, 2016 3.320 3.330 3.310 3.310 2,100 -0.07(-2.07%)
Feb 10, 2016 3.410 3.434 3.250 3.380 4,826 -0.11(-3.15%)
Feb 09, 2016 3.300 3.490 3.300 3.490 702 +0.05(+1.45%)
Feb 08, 2016 3.300 3.446 3.300 3.440 729 +0.04(+1.18%)
Feb 05, 2016 3.300 3.460 3.300 3.400 1,820 +0.03(+0.89%)
Feb 04, 2016 3.300 3.390 3.300 3.370 1,810 -0.02(-0.59%)
Feb 03, 2016 3.290 3.390 3.290 3.390 788 +0.09(+2.73%)
Feb 02, 2016 3.380 3.380 3.290 3.300 2,510 +0.01(+0.30%)
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.