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 (%)
Jun 30, 2005 9.630 9.650 9.150 9.490 71,200 -0.14(-1.45%)
Jun 29, 2005 9.500 9.650 9.400 9.630 134,500 +0.03(+0.31%)
Jun 28, 2005 11.00 11.40 9.400 9.600 185,100 -1.15(-10.70%)
Jun 27, 2005 10.80 10.85 10.68 10.75 19,000 +0.02(+0.19%)
Jun 24, 2005 10.35 10.80 10.35 10.73 24,500 +0.01(+0.09%)
Jun 23, 2005 10.75 10.75 10.50 10.72 14,800 -0.03(-0.28%)
Jun 22, 2005 10.75 10.75 10.65 10.75 12,500 +0.00(+0.00%)
Jun 21, 2005 10.75 10.84 10.75 10.75 5,700 -0.04(-0.37%)
Jun 20, 2005 10.79 10.79 10.79 10.79 200 -0.01(-0.09%)
Jun 17, 2005 10.80 10.80 10.80 10.80 4,600 +0.05(+0.47%)
Jun 16, 2005 10.65 10.80 10.60 10.75 19,000 +0.05(+0.47%)
Jun 15, 2005 10.85 10.85 10.70 10.70 14,700 -0.15(-1.38%)
Jun 14, 2005 10.75 10.85 10.67 10.85 8,500 +0.00(+0.00%)
Jun 13, 2005 11.18 11.18 10.85 10.85 5,200 -0.33(-2.95%)
Jun 10, 2005 10.65 11.18 10.64 11.18 9,700 +0.48(+4.48%)
Jun 09, 2005 10.70 10.71 10.65 10.70 8,900 +0.08(+0.76%)
Jun 08, 2005 10.77 10.82 10.61 10.62 5,300 -0.13(-1.21%)
Jun 07, 2005 10.58 10.76 10.58 10.75 12,000 +0.19(+1.80%)
Jun 06, 2005 10.44 10.56 10.44 10.56 15,600 +0.12(+1.15%)
Jun 03, 2005 10.45 10.45 10.30 10.44 16,200 +0.00(+0.00%)
Jun 02, 2005 10.13 10.49 10.00 10.44 16,400 +0.34(+3.37%)
Jun 01, 2005 10.01 10.10 10.01 10.10 5,700 +0.05(+0.50%)
May 31, 2005 9.850 10.10 9.850 10.05 14,600 +0.18(+1.82%)
May 27, 2005 10.02 10.02 9.800 9.870 6,800 -0.17(-1.69%)
May 26, 2005 10.01 10.04 10.00 10.04 2,000 +0.05(+0.50%)
May 25, 2005 10.00 10.00 9.960 9.990 1,800 -0.02(-0.20%)
May 24, 2005 10.00 10.08 9.970 10.01 19,600 +0.01(+0.10%)
May 23, 2005 10.03 10.05 10.00 10.00 20,100 -0.05(-0.50%)
May 20, 2005 10.05 10.08 10.05 10.05 3,900 +0.00(+0.00%)
May 19, 2005 10.12 10.12 10.00 10.05 15,300 +0.01(+0.10%)
May 18, 2005 9.900 10.04 9.900 10.04 7,200 +0.11(+1.11%)
May 17, 2005 9.800 9.932 9.800 9.930 13,800 +0.12(+1.22%)
May 16, 2005 9.790 9.830 9.750 9.810 28,600 +0.01(+0.10%)
May 13, 2005 9.750 9.880 9.700 9.800 17,600 +0.00(+0.00%)
May 12, 2005 9.500 9.950 9.470 9.800 24,600 +0.29(+3.05%)
May 11, 2005 9.750 9.750 9.450 9.510 56,300 -0.34(-3.45%)
May 10, 2005 9.980 10.00 9.850 9.850 58,800 -0.17(-1.70%)
May 09, 2005 10.05 10.05 10.00 10.02 4,500 -0.03(-0.30%)
May 06, 2005 10.13 10.19 9.990 10.05 16,000 -0.10(-0.99%)
May 05, 2005 10.15 10.53 10.10 10.15 29,700 +0.00(+0.00%)
May 04, 2005 10.20 10.22 10.10 10.15 14,500 -0.06(-0.59%)
May 03, 2005 10.15 10.22 10.05 10.21 8,100 +0.06(+0.59%)
May 02, 2005 10.55 10.56 10.15 10.15 35,200 -0.55(-5.14%)
Apr 29, 2005 10.95 10.97 10.70 10.70 14,700 -0.30(-2.73%)
Apr 28, 2005 11.05 11.07 10.93 11.00 43,900 -0.08(-0.72%)
Apr 27, 2005 11.30 11.30 11.03 11.08 13,900 -0.32(-2.81%)
Apr 26, 2005 11.41 11.42 11.40 11.40 4,100 -0.01(-0.09%)
Apr 25, 2005 11.40 11.45 11.40 11.41 2,900 -0.04(-0.35%)
Apr 22, 2005 11.41 11.45 11.41 11.45 300 +0.03(+0.26%)
Apr 21, 2005 11.50 11.50 11.40 11.42 8,900 -0.08(-0.70%)
Apr 20, 2005 11.40 11.60 11.40 11.50 5,900 +0.08(+0.70%)
Apr 19, 2005 11.65 11.65 11.35 11.42 34,500 -0.27(-2.31%)
Apr 18, 2005 12.18 12.18 11.60 11.69 44,000 -0.39(-3.23%)
Apr 15, 2005 12.32 12.32 12.01 12.08 9,000 -0.17(-1.39%)
Apr 14, 2005 12.30 12.56 12.25 12.25 34,400 +0.00(+0.00%)
Apr 13, 2005 12.15 12.40 12.15 12.25 22,600 +0.12(+0.99%)
Apr 12, 2005 12.00 12.25 12.00 12.13 10,400 +0.19(+1.59%)
Apr 11, 2005 11.88 12.20 11.85 11.94 29,200 +0.11(+0.93%)
Apr 08, 2005 12.04 12.06 11.82 11.83 11,500 -0.21(-1.74%)
Apr 07, 2005 12.10 12.11 12.04 12.04 5,700 +0.00(+0.00%)
Apr 06, 2005 11.99 12.10 11.99 12.04 4,900 +0.12(+1.01%)
Apr 05, 2005 11.92 12.08 11.92 11.92 7,000 -0.03(-0.25%)
Apr 04, 2005 12.00 12.09 11.91 11.95 12,500 +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.