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 (%)
Aug 31, 2011 5.320 5.680 5.233 5.680 13,000 +0.38(+7.17%)
Aug 30, 2011 5.100 5.350 5.100 5.300 8,004 +0.18(+3.52%)
Aug 29, 2011 5.147 5.170 5.110 5.120 4,350 -0.15(-2.85%)
Aug 25, 2011 5.220 5.270 5.270 5.270 13,000 -0.02(-0.38%)
Aug 24, 2011 5.190 5.320 5.100 5.290 13,263 +0.05(+0.95%)
Aug 23, 2011 5.230 5.240 5.230 5.240 200 -0.01(-0.19%)
Aug 22, 2011 5.300 5.300 5.110 5.250 12,900 -0.03(-0.57%)
Aug 19, 2011 5.280 5.330 5.280 5.280 1,900 +0.00(+0.00%)
Aug 18, 2011 5.320 5.320 5.230 5.280 2,600 -0.07(-1.31%)
Aug 17, 2011 5.350 5.350 5.250 5.350 7,926 -0.02(-0.37%)
Aug 16, 2011 5.360 5.400 5.360 5.370 1,700 -0.08(-1.47%)
Aug 15, 2011 5.300 5.450 5.290 5.450 3,100 +0.16(+3.02%)
Aug 12, 2011 5.570 5.650 5.290 5.290 14,453 -0.39(-6.87%)
Aug 11, 2011 5.400 5.680 5.400 5.680 7,789 +0.26(+4.80%)
Aug 10, 2011 5.360 5.460 5.260 5.420 21,294 +0.07(+1.31%)
Aug 09, 2011 5.650 5.690 5.340 5.350 16,174 -0.05(-0.93%)
Aug 08, 2011 5.500 5.550 5.350 5.400 12,411 -0.25(-4.42%)
Aug 05, 2011 5.800 5.800 5.650 5.650 5,499 -0.19(-3.25%)
Aug 04, 2011 5.850 5.880 5.700 5.840 12,740 +0.00(+0.00%)
Aug 03, 2011 5.690 6.000 5.690 5.840 800 +0.19(+3.36%)
Aug 02, 2011 5.690 5.690 5.600 5.650 2,124 -0.08(-1.40%)
Aug 01, 2011 5.740 5.880 5.700 5.730 7,100 +0.10(+1.78%)
Jul 29, 2011 5.540 6.000 5.485 5.630 26,125 -0.20(-3.43%)
Jul 28, 2011 5.890 5.890 5.760 5.830 5,700 -0.01(-0.17%)
Jul 27, 2011 5.850 5.900 5.760 5.840 11,400 -0.11(-1.85%)
Jul 26, 2011 5.950 5.950 5.851 5.950 9,888 -0.05(-0.83%)
Jul 25, 2011 5.960 6.000 5.960 6.000 300 +0.00(+0.00%)
Jul 22, 2011 6.000 6.000 5.990 6.000 13,900 +0.02(+0.33%)
Jul 21, 2011 6.030 6.030 5.920 5.980 3,900 +0.05(+0.84%)
Jul 20, 2011 6.100 6.149 5.920 5.930 25,802 -0.21(-3.34%)
Jul 19, 2011 6.020 6.160 6.020 6.135 11,827 +0.03(+0.41%)
Jul 18, 2011 6.060 6.130 6.010 6.110 25,066 +0.06(+0.99%)
Jul 15, 2011 6.100 6.120 6.049 6.050 8,102 -0.13(-2.10%)
Jul 14, 2011 6.190 6.190 6.070 6.180 15,600 -0.01(-0.16%)
Jul 13, 2011 6.050 6.190 6.010 6.190 3,862 +0.11(+1.81%)
Jul 12, 2011 6.190 6.190 6.080 6.080 4,500 -0.09(-1.47%)
Jul 11, 2011 6.040 6.190 6.040 6.171 9,477 +0.10(+1.66%)
Jul 08, 2011 6.120 6.120 6.070 6.070 800 -0.10(-1.62%)
Jul 07, 2011 6.200 6.200 6.170 6.170 1,000 -0.08(-1.20%)
Jul 06, 2011 6.230 6.250 6.230 6.245 884 +0.02(+0.32%)
Jul 05, 2011 6.220 6.250 6.120 6.225 4,334 +0.03(+0.57%)
Jul 01, 2011 6.120 6.250 6.010 6.190 6,199 -0.02(-0.32%)
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%)
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.