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, 2012 4.750 4.750 4.750 4.750 2,700 +0.00(+0.00%)
Jul 30, 2012 4.740 4.750 4.740 4.750 2,950 +0.02(+0.35%)
Jul 27, 2012 4.717 4.734 4.717 4.734 600 -0.02(-0.35%)
Jul 26, 2012 4.740 4.750 4.740 4.750 3,600 +0.05(+1.06%)
Jul 24, 2012 4.700 4.700 4.700 4.700 4,300 +0.00(+0.00%)
Jul 23, 2012 4.640 4.750 4.640 4.700 4,151 +0.02(+0.38%)
Jul 20, 2012 4.650 4.682 4.570 4.682 2,188 +0.08(+1.78%)
Jul 19, 2012 4.389 4.750 4.389 4.600 5,999 +0.14(+3.14%)
Jul 18, 2012 4.420 4.510 4.410 4.460 1,520 -0.05(-1.11%)
Jul 17, 2012 4.320 4.510 4.320 4.510 15,272 +0.22(+5.13%)
Jul 16, 2012 4.240 4.290 4.240 4.290 1,176 +0.00(+0.00%)
Jul 13, 2012 4.290 4.290 4.270 4.290 13,626 +0.05(+1.18%)
Jul 12, 2012 4.240 4.240 4.240 4.240 100 +0.01(+0.24%)
Jul 11, 2012 4.220 4.260 4.220 4.230 8,094 -0.04(-0.94%)
Jul 10, 2012 4.320 4.320 4.250 4.270 2,674 +0.02(+0.47%)
Jul 09, 2012 4.090 4.320 4.069 4.250 6,400 +0.19(+4.68%)
Jul 06, 2012 4.030 4.060 3.990 4.060 10,339 +0.09(+2.27%)
Jul 05, 2012 4.030 4.100 3.970 3.970 2,803 -0.13(-3.17%)
Jul 03, 2012 4.110 4.140 3.940 4.100 63,430 -0.10(-2.38%)
Jul 02, 2012 3.960 4.200 3.960 4.200 68,078 +0.20(+5.00%)
Jun 29, 2012 4.040 4.200 3.900 4.000 29,075 -0.02(-0.50%)
Jun 28, 2012 4.030 4.095 4.010 4.020 12,356 -0.03(-0.74%)
Jun 27, 2012 4.100 4.200 4.050 4.050 2,400 -0.01(-0.25%)
Jun 26, 2012 4.030 4.139 4.030 4.060 9,361 +0.01(+0.25%)
Jun 25, 2012 4.040 4.050 3.900 4.050 2,300 +0.01(+0.25%)
Jun 22, 2012 4.050 4.110 4.040 4.040 2,792 -0.02(-0.49%)
Jun 21, 2012 4.020 4.100 4.010 4.060 1,534 -0.04(-0.98%)
Jun 20, 2012 4.040 4.100 3.990 4.100 3,100 +0.10(+2.63%)
Jun 19, 2012 4.150 4.150 3.970 3.995 11,500 -0.09(-2.32%)
Jun 18, 2012 4.130 4.130 4.090 4.090 5,095 -0.11(-2.62%)
Jun 15, 2012 4.120 4.200 4.100 4.200 4,200 +0.00(+0.00%)
Jun 14, 2012 4.110 4.200 4.100 4.200 2,284 +0.06(+1.45%)
Jun 13, 2012 4.150 4.200 4.140 4.140 9,600 -0.06(-1.43%)
Jun 12, 2012 4.150 4.200 4.150 4.200 2,134 +0.02(+0.48%)
Jun 11, 2012 4.080 4.180 4.080 4.180 2,200 +0.03(+0.72%)
Jun 08, 2012 4.180 4.180 4.000 4.150 5,500 -0.05(-1.19%)
Jun 07, 2012 3.990 4.200 3.990 4.200 7,749 +0.19(+4.74%)
Jun 06, 2012 4.090 4.100 3.970 4.010 14,016 -0.04(-0.99%)
Jun 05, 2012 3.920 4.240 3.650 4.050 39,718 +0.10(+2.53%)
Jun 04, 2012 4.030 4.030 3.610 3.950 26,644 -0.07(-1.74%)
Jun 01, 2012 4.220 4.220 3.950 4.020 20,938 -0.17(-4.06%)
May 31, 2012 4.350 4.440 3.990 4.190 10,254 -0.21(-4.77%)
May 30, 2012 4.180 4.450 4.110 4.400 3,412 +0.20(+4.76%)
May 29, 2012 4.070 4.200 4.070 4.200 430 +0.14(+3.45%)
May 25, 2012 3.991 4.060 3.991 4.060 2,700 +0.06(+1.50%)
May 24, 2012 4.010 4.116 4.000 4.000 4,700 -0.07(-1.72%)
May 23, 2012 4.330 4.330 4.070 4.070 7,810 -0.26(-6.00%)
May 22, 2012 4.350 4.350 4.330 4.330 701 -0.06(-1.37%)
May 21, 2012 4.360 4.390 4.250 4.390 9,274 -0.01(-0.23%)
May 18, 2012 4.500 4.500 4.400 4.400 1,575 -0.10(-2.22%)
May 17, 2012 4.500 4.520 4.490 4.500 783 +0.00(+0.00%)
May 16, 2012 4.600 4.649 4.500 4.500 4,936 -0.15(-3.23%)
May 15, 2012 4.620 4.710 4.620 4.650 4,600 +0.05(+1.09%)
May 14, 2012 4.550 4.600 4.550 4.600 1,200 +0.10(+2.22%)
May 11, 2012 4.550 4.550 4.500 4.500 3,800 -0.04(-0.88%)
May 10, 2012 4.550 4.570 4.520 4.540 7,073 -0.06(-1.30%)
May 09, 2012 4.650 4.650 4.560 4.600 25,621 -0.03(-0.65%)
May 08, 2012 4.710 4.780 4.630 4.630 8,683 -0.13(-2.73%)
May 07, 2012 4.710 4.760 4.705 4.760 1,670 +0.02(+0.42%)
May 04, 2012 4.700 4.860 4.660 4.740 4,455 +0.01(+0.21%)
May 03, 2012 4.680 4.730 4.610 4.730 17,939 +0.09(+1.94%)
May 02, 2012 4.620 4.640 4.600 4.640 1,000 +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.