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 30, 2013 3.489 3.490 3.480 3.490 500 +0.04(+1.16%)
Aug 29, 2013 3.460 3.460 3.450 3.450 2,300 -0.03(-0.86%)
Aug 28, 2013 3.470 3.480 3.470 3.480 1,600 +0.02(+0.58%)
Aug 27, 2013 3.490 3.490 3.450 3.460 2,811 -0.02(-0.55%)
Aug 26, 2013 3.460 3.480 3.451 3.479 3,743 -0.03(-0.88%)
Aug 23, 2013 3.500 3.510 3.500 3.510 1,557 +0.01(+0.29%)
Aug 22, 2013 3.461 3.500 3.450 3.500 2,101 +0.02(+0.57%)
Aug 21, 2013 3.450 3.490 3.450 3.480 8,471 -0.03(-0.85%)
Aug 20, 2013 3.509 3.510 3.509 3.510 1,280 +0.02(+0.57%)
Aug 19, 2013 3.500 3.510 3.450 3.490 11,988 -0.01(-0.29%)
Aug 16, 2013 3.510 3.510 3.490 3.500 3,100 +0.00(+0.00%)
Aug 15, 2013 3.480 3.500 3.460 3.500 11,700 +0.02(+0.57%)
Aug 14, 2013 3.460 3.500 3.450 3.480 16,715 +0.00(+0.00%)
Aug 13, 2013 3.490 3.490 3.461 3.480 3,291 +0.00(+0.00%)
Aug 12, 2013 3.489 3.500 3.450 3.480 9,709 +0.00(+0.00%)
Aug 09, 2013 3.480 3.480 3.470 3.480 7,600 +0.02(+0.58%)
Aug 08, 2013 3.460 3.460 3.391 3.460 9,500 -0.01(-0.29%)
Aug 07, 2013 3.350 3.470 3.350 3.470 1,065 -0.01(-0.29%)
Aug 06, 2013 3.500 3.500 3.429 3.480 2,300 -0.02(-0.57%)
Aug 05, 2013 3.510 3.510 3.310 3.500 6,805 +0.00(+0.03%)
Aug 02, 2013 3.500 3.570 3.480 3.499 6,470 -0.02(-0.60%)
Aug 01, 2013 3.500 3.520 3.480 3.520 19,301 +0.01(+0.28%)
Jul 31, 2013 3.539 3.539 3.490 3.510 2,500 +0.00(+0.00%)
Jul 30, 2013 3.500 3.550 3.500 3.510 11,320 +0.02(+0.57%)
Jul 29, 2013 3.490 3.538 3.430 3.490 20,833 +0.03(+0.87%)
Jul 26, 2013 3.466 3.470 3.430 3.460 5,450 -0.02(-0.57%)
Jul 25, 2013 3.300 3.480 3.290 3.480 4,962 +0.16(+4.82%)
Jul 24, 2013 3.300 3.340 3.290 3.320 12,308 -0.01(-0.27%)
Jul 23, 2013 3.300 3.410 3.280 3.329 24,413 -0.08(-2.38%)
Jul 22, 2013 3.370 3.430 3.299 3.410 19,573 +0.03(+0.89%)
Jul 19, 2013 3.450 3.450 3.320 3.380 8,567 +0.00(+0.00%)
Jul 18, 2013 3.390 3.390 3.340 3.380 7,750 -0.01(-0.30%)
Jul 17, 2013 3.480 3.489 3.380 3.390 5,399 -0.06(-1.74%)
Jul 16, 2013 3.450 3.450 3.389 3.450 6,809 +0.01(+0.29%)
Jul 15, 2013 3.490 3.490 3.200 3.440 14,100 -0.01(-0.29%)
Jul 12, 2013 3.430 3.500 3.358 3.450 12,000 -0.02(-0.58%)
Jul 11, 2013 3.490 3.490 3.410 3.470 1,800 -0.01(-0.29%)
Jul 10, 2013 3.420 3.539 3.380 3.480 3,474 -0.03(-0.85%)
Jul 09, 2013 3.350 3.519 3.340 3.510 2,216 +0.01(+0.29%)
Jul 08, 2013 3.450 3.505 3.390 3.500 2,076 +0.00(+0.00%)
Jul 05, 2013 3.450 3.538 3.440 3.500 12,600 +0.01(+0.29%)
Jul 03, 2013 3.440 3.500 3.440 3.490 5,600 -0.01(-0.29%)
Jul 02, 2013 3.440 3.500 3.310 3.500 5,914 +0.01(+0.29%)
Jul 01, 2013 3.320 3.550 3.320 3.490 11,951 +0.29(+9.06%)
Jun 28, 2013 3.535 3.560 3.200 3.200 47,993 -0.36(-10.11%)
Jun 27, 2013 3.501 3.560 3.450 3.560 17,820 +0.06(+1.71%)
Jun 26, 2013 3.530 3.560 3.450 3.500 41,283 -0.07(-1.96%)
Jun 25, 2013 3.450 3.570 3.360 3.570 3,769 +0.02(+0.71%)
Jun 24, 2013 3.550 3.570 3.545 3.545 3,905 -0.04(-1.25%)
Jun 21, 2013 3.510 3.590 3.471 3.590 12,658 +0.01(+0.28%)
Jun 20, 2013 3.460 3.580 3.450 3.580 900 +0.03(+0.85%)
Jun 19, 2013 3.500 3.550 3.500 3.550 8,280 +0.01(+0.40%)
Jun 18, 2013 3.530 3.540 3.500 3.536 2,400 +0.04(+1.02%)
Jun 17, 2013 3.417 3.500 3.417 3.500 14,879 +0.05(+1.45%)
Jun 14, 2013 3.420 3.450 3.420 3.450 2,500 +0.03(+0.88%)
Jun 13, 2013 3.320 3.440 3.320 3.420 4,468 -0.01(-0.26%)
Jun 12, 2013 3.410 3.429 3.400 3.429 2,700 -0.02(-0.61%)
Jun 11, 2013 3.480 3.480 3.418 3.450 10,552 -0.02(-0.57%)
Jun 10, 2013 3.420 3.480 3.400 3.470 8,700 +0.07(+2.06%)
Jun 07, 2013 3.430 3.440 3.340 3.400 4,256 -0.08(-2.30%)
Jun 06, 2013 3.470 3.480 3.390 3.480 11,200 +0.04(+1.23%)
Jun 05, 2013 3.450 3.450 3.380 3.438 11,900 +0.03(+0.82%)
Jun 04, 2013 3.430 3.430 3.400 3.410 2,440 -0.01(-0.29%)
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.