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, 2011 6.080 6.210 6.010 6.210 4,025 +0.16(+2.64%)
Jun 29, 2011 6.060 6.150 6.050 6.050 1,637 -0.04(-0.66%)
Jun 28, 2011 6.200 6.260 6.090 6.090 1,901 -0.15(-2.40%)
Jun 27, 2011 6.280 6.350 6.140 6.240 9,400 -0.11(-1.73%)
Jun 24, 2011 6.050 6.350 5.870 6.350 36,585 +0.30(+4.96%)
Jun 23, 2011 6.190 6.200 6.050 6.050 3,400 -0.15(-2.42%)
Jun 22, 2011 6.170 6.200 5.960 6.200 5,921 +0.13(+2.14%)
Jun 21, 2011 6.120 6.150 5.970 6.070 1,300 -0.04(-0.65%)
Jun 20, 2011 6.010 6.120 5.950 6.110 30,700 +0.31(+5.34%)
Jun 17, 2011 6.020 6.020 5.800 5.800 8,470 -0.24(-3.97%)
Jun 16, 2011 6.030 6.050 6.000 6.040 3,300 +0.04(+0.67%)
Jun 15, 2011 6.040 6.060 6.000 6.000 9,046 -0.01(-0.17%)
Jun 14, 2011 6.030 6.110 6.010 6.010 3,900 +0.00(+0.00%)
Jun 13, 2011 6.200 6.200 6.010 6.010 7,995 -0.24(-3.84%)
Jun 10, 2011 6.250 6.330 6.200 6.250 7,050 -0.03(-0.48%)
Jun 09, 2011 6.290 6.340 6.270 6.280 17,433 -0.01(-0.16%)
Jun 08, 2011 6.280 6.350 6.280 6.290 8,401 +0.04(+0.64%)
Jun 07, 2011 6.270 6.300 6.250 6.250 3,450 +0.00(+0.00%)
Jun 06, 2011 6.370 6.570 6.200 6.250 7,105 -0.04(-0.64%)
Jun 03, 2011 6.350 6.405 6.290 6.290 9,437 +0.53(+9.20%)
May 24, 2011 5.800 5.930 5.730 5.760 19,213 +0.00(+0.00%)
May 23, 2011 5.860 5.990 5.730 5.760 13,966 -0.08(-1.37%)
May 20, 2011 5.970 5.970 5.840 5.840 3,650 -0.07(-1.18%)
May 19, 2011 5.850 6.000 5.850 5.910 3,400 +0.09(+1.55%)
May 18, 2011 5.850 5.900 5.820 5.820 25,699 -0.03(-0.51%)
May 17, 2011 5.870 6.000 5.850 5.850 2,400 +0.00(+0.00%)
May 16, 2011 5.900 5.900 5.850 5.850 10,400 -0.07(-1.18%)
May 13, 2011 5.870 6.000 5.870 5.920 5,382 +0.07(+1.20%)
May 12, 2011 5.820 5.870 5.820 5.850 500 -0.14(-2.34%)
May 10, 2011 5.870 5.990 5.990 5.990 39,200 +0.04(+0.67%)
May 09, 2011 6.000 6.000 5.910 5.950 3,817 +0.05(+0.85%)
May 06, 2011 5.915 5.990 5.900 5.900 3,800 +0.05(+0.85%)
May 05, 2011 5.890 6.000 5.850 5.850 7,977 -0.09(-1.52%)
May 04, 2011 5.850 6.000 5.750 5.940 9,400 +0.00(+0.00%)
May 03, 2011 5.940 5.990 5.900 5.940 3,600 +0.02(+0.34%)
May 02, 2011 6.000 6.000 5.920 5.920 22,848 -0.08(-1.33%)
Apr 29, 2011 6.040 6.130 5.850 6.000 7,847 +0.05(+0.84%)
Apr 28, 2011 5.790 6.000 5.730 5.950 2,650 -0.10(-1.65%)
Apr 27, 2011 5.900 6.140 5.900 6.050 12,050 +0.23(+3.95%)
Apr 26, 2011 5.910 5.980 5.820 5.820 8,059 -0.14(-2.33%)
Apr 25, 2011 5.890 5.959 5.850 5.959 11,977 +0.05(+0.83%)
Apr 21, 2011 5.900 5.980 5.900 5.910 4,028 -0.04(-0.67%)
Apr 20, 2011 5.950 5.950 5.950 5.950 1,100 +0.05(+0.85%)
Apr 19, 2011 5.900 6.050 5.900 5.900 10,481 +0.01(+0.17%)
Apr 18, 2011 6.000 6.000 5.890 5.890 11,995 -0.04(-0.68%)
Apr 15, 2011 6.000 6.050 5.930 5.930 4,300 -0.07(-1.16%)
Apr 14, 2011 6.000 6.000 5.900 6.000 7,194 +0.05(+0.84%)
Apr 13, 2011 6.000 6.000 5.950 5.950 3,100 -0.05(-0.83%)
Apr 12, 2011 5.950 6.070 5.950 6.000 9,525 +0.08(+1.35%)
Apr 11, 2011 6.000 6.000 5.920 5.920 500 -0.05(-0.84%)
Apr 08, 2011 6.020 6.020 5.970 5.970 1,200 +0.07(+1.19%)
Apr 07, 2011 5.950 5.950 5.900 5.900 7,420 -0.03(-0.47%)
Apr 06, 2011 5.890 5.990 5.890 5.928 10,980 -0.01(-0.20%)
Apr 05, 2011 5.990 5.990 5.929 5.940 3,746 -0.05(-0.83%)
Apr 04, 2011 5.820 6.000 5.800 5.990 17,454 +0.05(+0.84%)
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.