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 29, 2016 3.200 3.200 3.200 3.200 225 -0.00(-0.00%)
Jul 28, 2016 3.230 3.240 3.150 3.200 3,252 -0.05(-1.54%)
Jul 27, 2016 3.250 3.250 3.250 3.250 485 +0.03(+0.93%)
Jul 26, 2016 3.250 3.250 3.170 3.220 6,245 -0.03(-0.92%)
Jul 25, 2016 3.270 3.280 3.250 3.250 5,717 -0.04(-1.22%)
Jul 22, 2016 3.270 3.300 3.150 3.290 12,576 +0.02(+0.61%)
Jul 21, 2016 3.270 3.460 3.270 3.270 4,068 -0.16(-4.66%)
Jul 20, 2016 3.306 3.440 3.306 3.430 1,023 +0.08(+2.39%)
Jul 19, 2016 3.550 3.550 3.250 3.350 6,488 -0.20(-5.61%)
Jul 18, 2016 3.250 3.990 3.250 3.549 60,640 +0.30(+9.37%)
Jul 15, 2016 3.240 3.245 3.240 3.245 1,501 -0.00(-0.15%)
Jul 14, 2016 3.245 3.250 3.240 3.250 1,188 -0.05(-1.52%)
Jul 13, 2016 3.290 3.300 3.287 3.300 1,000 +0.05(+1.54%)
Jul 12, 2016 3.250 3.250 3.250 3.250 1,539 -0.05(-1.52%)
Jul 11, 2016 3.300 3.300 3.300 3.300 163 +0.00(+0.00%)
Jul 08, 2016 3.300 3.300 3.290 3.300 515 +0.01(+0.26%)
Jul 07, 2016 3.300 3.300 3.290 3.292 600 -0.01(-0.25%)
Jul 06, 2016 3.280 3.300 3.270 3.300 667 -0.01(-0.30%)
Jul 05, 2016 3.250 3.310 3.250 3.310 668 +0.01(+0.30%)
Jul 01, 2016 3.250 3.300 3.300 3.300 300 +0.04(+1.23%)
Jun 30, 2016 3.355 3.355 3.250 3.260 3,323 +0.01(+0.31%)
Jun 29, 2016 3.250 3.280 3.250 3.250 4,547 +0.10(+3.17%)
Jun 28, 2016 3.370 3.370 3.150 3.150 18,051 -0.19(-5.69%)
Jun 27, 2016 3.334 3.340 3.300 3.340 2,048 -0.02(-0.45%)
Jun 24, 2016 3.260 3.355 3.260 3.355 309 +0.06(+1.67%)
Jun 23, 2016 3.330 3.380 3.250 3.300 7,793 -0.05(-1.49%)
Jun 22, 2016 3.380 3.380 3.300 3.350 3,095 -0.03(-0.89%)
Jun 21, 2016 3.260 3.380 3.260 3.380 4,724 +0.08(+2.42%)
Jun 20, 2016 3.380 3.380 3.300 3.300 3,110 -0.05(-1.49%)
Jun 17, 2016 3.260 3.350 3.260 3.350 11,497 +0.09(+2.76%)
Jun 16, 2016 3.260 3.260 3.260 3.260 701 -0.02(-0.61%)
Jun 15, 2016 3.260 3.290 3.260 3.280 912 +0.02(+0.61%)
Jun 14, 2016 3.260 3.290 3.260 3.260 505 -0.02(-0.61%)
Jun 13, 2016 3.260 3.290 3.200 3.280 1,601 +0.02(+0.61%)
Jun 10, 2016 3.260 3.290 3.260 3.260 588 +0.00(+0.00%)
Jun 09, 2016 3.260 3.290 3.170 3.260 1,326 +0.00(+0.00%)
Jun 08, 2016 3.270 3.270 3.260 3.260 9,194 +0.00(+0.00%)
Jun 07, 2016 3.270 3.270 3.260 3.260 876 +0.00(+0.00%)
Jun 06, 2016 3.270 3.320 3.111 3.260 5,860 -0.01(-0.24%)
Jun 03, 2016 3.260 3.268 3.260 3.268 1,174 +0.01(+0.25%)
Jun 02, 2016 3.270 3.300 3.260 3.260 7,809 -0.04(-1.21%)
Jun 01, 2016 3.260 3.320 3.260 3.300 2,450 -0.02(-0.60%)
May 31, 2016 3.260 3.320 3.260 3.320 1,126 +0.06(+1.84%)
May 27, 2016 3.260 3.260 3.260 3.260 1,500 -0.11(-3.12%)
May 26, 2016 3.260 3.365 3.260 3.365 816 +0.11(+3.22%)
May 25, 2016 3.294 3.300 3.260 3.260 2,012 -0.09(-2.55%)
May 24, 2016 3.295 3.345 3.260 3.345 7,155 +0.03(+0.76%)
May 23, 2016 3.337 3.337 3.320 3.320 305 -0.02(-0.60%)
May 20, 2016 3.280 3.380 3.280 3.340 598 -0.04(-1.04%)
May 19, 2016 3.283 3.375 3.267 3.375 5,882 +0.02(+0.57%)
May 18, 2016 3.350 3.356 3.329 3.356 302 +0.06(+1.70%)
May 17, 2016 3.395 3.410 3.300 3.300 919 -0.06(-1.79%)
May 16, 2016 3.336 3.382 3.336 3.360 678 +0.01(+0.30%)
May 13, 2016 3.360 3.360 3.350 3.350 598 +0.02(+0.60%)
May 12, 2016 3.360 3.360 3.330 3.330 402 +0.01(+0.25%)
May 11, 2016 3.350 3.350 3.322 3.322 484 +0.00(+0.05%)
May 10, 2016 3.350 3.350 3.320 3.320 401 +0.00(+0.00%)
May 09, 2016 3.325 3.330 3.320 3.320 900 -0.01(-0.30%)
May 06, 2016 3.326 3.330 3.326 3.330 291 +0.00(+0.15%)
May 05, 2016 3.325 3.325 3.325 3.325 117 -0.00(-0.15%)
May 04, 2016 3.326 3.330 3.326 3.330 201 +0.01(+0.30%)
May 03, 2016 3.315 3.320 3.312 3.320 403 +0.02(+0.61%)
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.