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, 2015 3.189 3.190 3.150 3.150 1,794 -0.01(-0.32%)
Jun 29, 2015 3.170 3.190 3.138 3.160 6,180 -0.01(-0.25%)
Jun 26, 2015 3.170 3.170 3.160 3.168 602 -0.00(-0.12%)
Jun 25, 2015 3.160 3.190 3.150 3.172 2,920 +0.02(+0.69%)
Jun 24, 2015 3.150 3.150 3.150 3.150 200 -0.01(-0.32%)
Jun 23, 2015 3.146 3.160 3.146 3.160 300 +0.00(+0.00%)
Jun 22, 2015 3.190 3.190 3.150 3.160 701 -0.03(-0.94%)
Jun 19, 2015 3.090 3.190 3.090 3.190 1,931 +0.05(+1.59%)
Jun 18, 2015 3.150 3.150 3.140 3.140 423 +0.04(+1.29%)
Jun 17, 2015 3.090 3.100 3.078 3.100 1,987 +0.02(+0.65%)
Jun 16, 2015 3.064 3.064 3.060 3.080 3,532 -0.02(-0.65%)
Jun 15, 2015 3.070 3.100 3.070 3.100 901 -0.03(-0.96%)
Jun 12, 2015 3.090 3.150 3.074 3.130 2,068 +0.03(+0.97%)
Jun 11, 2015 3.120 3.131 3.100 3.100 3,837 -0.03(-0.96%)
Jun 10, 2015 3.130 3.130 3.120 3.130 905 +0.00(+0.00%)
Jun 09, 2015 3.120 3.130 3.120 3.130 1,009 +0.00(+0.00%)
Jun 08, 2015 3.110 3.180 3.110 3.130 1,004 +0.03(+0.97%)
Jun 05, 2015 3.066 3.100 3.066 3.100 1,457 +0.00(+0.00%)
Jun 04, 2015 3.080 3.100 3.070 3.100 1,520 +0.01(+0.32%)
Jun 03, 2015 3.070 3.090 3.070 3.090 637 +0.01(+0.32%)
Jun 02, 2015 3.040 3.080 2.980 3.080 3,000 +0.00(+0.00%)
Jun 01, 2015 3.050 3.090 3.050 3.080 1,035 -0.02(-0.65%)
May 29, 2015 3.070 3.100 3.050 3.100 2,232 +0.02(+0.65%)
May 28, 2015 3.058 3.080 3.020 3.080 1,712 +0.03(+0.98%)
May 27, 2015 3.020 3.120 3.020 3.050 1,730 -0.04(-1.29%)
May 26, 2015 3.120 3.150 2.950 3.090 19,126 -0.07(-2.22%)
May 22, 2015 3.060 3.160 3.160 3.160 2,700 +0.03(+0.96%)
May 21, 2015 3.050 3.130 3.050 3.130 1,353 +0.02(+0.64%)
May 20, 2015 3.050 3.110 3.050 3.110 726 +0.00(+0.00%)
May 19, 2015 3.050 3.130 3.050 3.110 3,855 -0.01(-0.32%)
May 18, 2015 3.030 3.130 3.020 3.120 2,429 +0.01(+0.32%)
May 15, 2015 3.060 3.150 3.020 3.110 4,311 +0.01(+0.32%)
May 14, 2015 3.080 3.180 3.030 3.100 57,914 -0.09(-2.82%)
May 13, 2015 3.180 3.190 3.170 3.190 3,800 +0.01(+0.35%)
May 12, 2015 3.160 3.179 3.050 3.179 1,200 -0.01(-0.34%)
May 11, 2015 3.190 3.190 3.190 3.190 200 +0.03(+0.95%)
May 08, 2015 2.988 3.180 2.981 3.160 8,450 -0.03(-0.94%)
May 07, 2015 3.170 3.190 3.170 3.190 1,500 -0.01(-0.31%)
May 06, 2015 3.160 3.210 3.110 3.200 1,406 -0.01(-0.31%)
May 05, 2015 3.200 3.210 3.190 3.210 2,100 +0.00(+0.00%)
May 04, 2015 3.210 3.210 3.200 3.210 2,466 +0.12(+3.82%)
May 01, 2015 2.980 3.200 2.980 3.092 3,740 +0.00(+0.06%)
Apr 30, 2015 3.090 3.220 2.930 3.090 15,972 -0.01(-0.32%)
Apr 29, 2015 3.070 3.100 3.000 3.100 7,215 -0.07(-2.21%)
Apr 28, 2015 3.160 3.170 3.060 3.170 11,964 -0.01(-0.31%)
Apr 27, 2015 3.200 3.200 3.070 3.180 26,197 -0.04(-1.24%)
Apr 24, 2015 3.144 3.220 3.144 3.220 6,014 +0.00(+0.00%)
Apr 23, 2015 3.220 3.220 3.100 3.220 8,392 -0.00(-0.07%)
Apr 22, 2015 3.210 3.250 3.160 3.222 3,470 +0.01(+0.38%)
Apr 21, 2015 3.210 3.210 3.100 3.210 6,100 +0.00(+0.00%)
Apr 20, 2015 3.210 3.210 3.100 3.210 12,576 +0.00(+0.00%)
Apr 17, 2015 3.210 3.210 3.110 3.210 10,619 +0.00(+0.00%)
Apr 16, 2015 3.200 3.320 3.130 3.210 35,414 +0.02(+0.60%)
Apr 15, 2015 3.130 3.200 3.130 3.191 1,354 -0.01(-0.28%)
Apr 14, 2015 3.160 3.200 3.100 3.200 5,925 +0.00(+0.00%)
Apr 13, 2015 3.200 3.210 3.180 3.200 11,120 -0.05(-1.54%)
Apr 10, 2015 3.190 3.250 3.050 3.250 11,150 +0.07(+2.20%)
Apr 09, 2015 3.180 3.190 3.050 3.180 14,996 -0.00(-0.09%)
Apr 08, 2015 3.180 3.190 3.100 3.183 21,024 -0.01(-0.22%)
Apr 07, 2015 3.190 3.190 2.980 3.190 22,351 +0.00(+0.00%)
Apr 06, 2015 3.180 3.190 3.170 3.190 5,417 +0.00(+0.00%)
Apr 02, 2015 3.190 3.190 3.190 3.190 15,200 +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.