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 (%)
Jul 31, 2007 10.00 10.00 9.920 9.920 20,700 -0.08(-0.80%)
Jul 30, 2007 10.10 10.15 9.970 10.00 7,400 -0.09(-0.89%)
Jul 27, 2007 10.20 10.22 10.09 10.09 5,700 -0.04(-0.39%)
Jul 26, 2007 10.50 10.50 10.09 10.13 516,300 -0.42(-3.98%)
Jul 25, 2007 10.47 10.60 10.45 10.55 3,500 +0.02(+0.19%)
Jul 24, 2007 10.43 10.59 10.41 10.53 10,500 +0.13(+1.25%)
Jul 23, 2007 10.30 10.46 10.30 10.40 5,600 +0.07(+0.68%)
Jul 20, 2007 10.30 10.35 10.20 10.33 88,400 -0.01(-0.10%)
Jul 19, 2007 10.16 10.45 10.16 10.34 14,700 +0.13(+1.27%)
Jul 18, 2007 10.10 10.53 10.10 10.21 20,200 +0.02(+0.20%)
Jul 17, 2007 10.22 10.22 10.00 10.19 20,800 +0.02(+0.20%)
Jul 16, 2007 9.960 10.19 9.950 10.17 61,800 +0.13(+1.29%)
Jul 13, 2007 9.900 10.04 9.900 10.04 44,800 +0.14(+1.41%)
Jul 12, 2007 9.640 9.910 9.630 9.900 58,100 +0.30(+3.13%)
Jul 11, 2007 9.600 9.650 9.530 9.600 18,100 -0.00(-0.00%)
Jul 10, 2007 9.290 9.600 9.290 9.600 11,500 +0.35(+3.78%)
Jul 09, 2007 9.100 9.300 9.100 9.250 20,800 +0.11(+1.20%)
Jul 06, 2007 8.950 9.140 8.950 9.140 14,400 +0.18(+2.01%)
Jul 05, 2007 9.010 9.100 8.960 8.960 5,800 -0.10(-1.10%)
Jul 03, 2007 9.050 9.060 9.000 9.060 1,900 -0.02(-0.22%)
Jul 02, 2007 8.990 9.200 8.990 9.080 17,000 +0.05(+0.55%)
Jun 29, 2007 9.100 9.120 9.030 9.030 6,800 -0.09(-0.99%)
Jun 28, 2007 9.060 9.120 9.060 9.120 6,700 +0.12(+1.33%)
Jun 27, 2007 9.010 9.080 9.000 9.000 10,200 -0.07(-0.77%)
Jun 26, 2007 9.070 9.120 9.020 9.070 2,700 -0.06(-0.66%)
Jun 25, 2007 9.050 9.130 9.000 9.130 1,800 +0.13(+1.44%)
Jun 22, 2007 9.000 9.130 9.000 9.000 2,400 -0.05(-0.55%)
Jun 21, 2007 9.020 9.050 8.950 9.050 8,400 +0.05(+0.56%)
Jun 20, 2007 9.090 9.090 9.000 9.000 7,700 -0.01(-0.11%)
Jun 19, 2007 9.030 9.090 8.970 9.010 4,200 -0.01(-0.11%)
Jun 18, 2007 9.000 9.150 9.000 9.020 5,700 +0.01(+0.11%)
Jun 15, 2007 8.970 9.100 8.960 9.010 2,500 +0.01(+0.11%)
Jun 14, 2007 8.950 9.130 8.950 9.000 4,100 +0.00(+0.00%)
Jun 13, 2007 9.000 9.200 8.980 9.000 6,700 -0.05(-0.55%)
Jun 12, 2007 9.010 9.100 8.940 9.050 12,600 +0.04(+0.44%)
Jun 11, 2007 9.080 9.110 8.950 9.010 14,300 -0.02(-0.22%)
Jun 08, 2007 9.160 9.160 9.000 9.030 13,500 -0.08(-0.88%)
Jun 07, 2007 9.120 9.150 9.110 9.110 2,800 +0.04(+0.44%)
Jun 06, 2007 9.080 9.130 9.070 9.070 11,000 -0.06(-0.66%)
Jun 05, 2007 9.100 9.140 9.070 9.130 9,600 +0.03(+0.33%)
Jun 04, 2007 9.170 9.180 9.070 9.100 11,200 +0.00(+0.00%)
Jun 01, 2007 9.200 9.280 9.070 9.100 21,200 -0.10(-1.09%)
May 31, 2007 9.300 9.350 9.030 9.200 22,700 -0.05(-0.54%)
May 30, 2007 9.300 9.300 9.210 9.250 24,800 -0.02(-0.22%)
May 29, 2007 9.300 9.310 9.270 9.270 11,300 -0.02(-0.22%)
May 25, 2007 9.280 9.350 9.270 9.290 15,800 -0.06(-0.64%)
May 24, 2007 9.450 9.450 9.350 9.350 9,000 -0.10(-1.06%)
May 23, 2007 9.330 9.500 9.330 9.450 5,700 -0.05(-0.53%)
May 22, 2007 9.620 9.700 9.480 9.500 12,600 -0.14(-1.45%)
May 21, 2007 9.840 9.840 9.640 9.640 13,400 -0.20(-2.03%)
May 18, 2007 9.950 9.980 9.750 9.840 13,700 -0.08(-0.81%)
May 17, 2007 9.930 10.00 9.920 9.920 1,800 -0.04(-0.40%)
May 16, 2007 9.970 10.00 9.900 9.960 22,400 -0.04(-0.40%)
May 15, 2007 10.00 10.03 9.930 10.00 17,400 +0.02(+0.20%)
May 14, 2007 10.00 10.07 9.950 9.980 14,211 +0.02(+0.20%)
May 11, 2007 9.720 9.960 9.720 9.960 10,700 +0.18(+1.84%)
May 10, 2007 9.790 9.810 9.750 9.780 5,600 +0.00(+0.00%)
May 09, 2007 9.800 9.830 9.750 9.780 17,700 -0.04(-0.41%)
May 08, 2007 9.930 9.930 9.700 9.820 20,400 -0.17(-1.70%)
May 07, 2007 10.00 10.01 9.950 9.990 14,900 -0.02(-0.20%)
May 04, 2007 9.990 10.04 9.930 10.01 11,700 +0.03(+0.30%)
May 03, 2007 9.940 9.980 9.900 9.980 7,200 +0.02(+0.20%)
May 02, 2007 10.00 10.07 9.960 9.960 5,400 -0.08(-0.80%)
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.