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 29, 2014 3.170 3.090 3.090 3.090 7,700 +0.04(+1.31%)
Aug 28, 2014 3.120 3.129 2.970 3.050 6,610 -0.05(-1.61%)
Aug 27, 2014 3.014 3.100 2.940 3.100 10,403 +0.18(+6.17%)
Aug 26, 2014 3.060 3.130 2.830 2.920 37,864 -0.13(-4.26%)
Aug 25, 2014 3.240 3.240 2.980 3.050 38,173 -0.08(-2.56%)
Aug 22, 2014 3.200 3.440 3.030 3.130 48,782 -0.16(-4.86%)
Aug 21, 2014 3.260 3.290 3.260 3.290 5,360 +0.09(+2.81%)
Aug 20, 2014 3.310 3.420 3.200 3.200 13,502 -0.22(-6.43%)
Aug 19, 2014 3.270 3.420 3.235 3.420 6,082 +0.07(+2.12%)
Aug 18, 2014 3.420 3.450 3.350 3.349 4,967 -0.10(-2.93%)
Aug 15, 2014 3.450 3.450 3.363 3.450 449 +0.00(+0.00%)
Aug 14, 2014 3.470 3.500 3.333 3.450 1,223 +0.04(+1.17%)
Aug 13, 2014 3.450 3.500 3.350 3.410 6,619 -0.07(-2.01%)
Aug 12, 2014 3.338 3.480 3.280 3.480 19,740 +0.19(+5.94%)
Aug 11, 2014 3.450 3.450 3.285 3.285 6,987 -0.21(-6.14%)
Aug 08, 2014 3.340 3.500 3.340 3.500 910 -0.02(-0.57%)
Aug 07, 2014 3.410 3.540 3.380 3.520 20,347 +0.11(+3.23%)
Aug 06, 2014 3.290 3.600 3.200 3.410 25,068 -0.08(-2.29%)
Aug 05, 2014 3.490 3.490 3.490 3.490 215 +0.06(+1.75%)
Aug 04, 2014 3.610 3.640 3.403 3.430 28,929 -0.09(-2.56%)
Aug 01, 2014 3.560 3.560 3.520 3.520 2,798 -0.10(-2.76%)
Jul 31, 2014 3.502 3.730 3.320 3.620 31,236 +0.04(+1.12%)
Jul 30, 2014 3.593 3.660 3.260 3.580 62,349 -0.15(-3.89%)
Jul 29, 2014 3.540 3.740 3.520 3.725 9,703 +0.12(+3.47%)
Jul 28, 2014 3.590 3.730 3.590 3.600 7,492 +0.04(+1.12%)
Jul 25, 2014 3.530 3.560 3.510 3.560 1,220 -0.08(-2.20%)
Jul 24, 2014 3.610 3.680 3.610 3.640 7,834 -0.06(-1.62%)
Jul 23, 2014 3.500 3.750 3.500 3.700 37,360 +0.01(+0.27%)
Jul 22, 2014 3.700 3.740 3.510 3.690 13,373 +0.04(+1.10%)
Jul 21, 2014 3.509 3.700 3.509 3.650 30,219 +0.07(+1.96%)
Jul 18, 2014 3.570 3.630 3.500 3.580 28,257 +0.02(+0.56%)
Jul 17, 2014 3.620 3.660 3.560 3.560 5,400 -0.02(-0.56%)
Jul 16, 2014 3.800 3.870 3.470 3.580 124,196 -0.35(-8.91%)
Jul 15, 2014 3.980 3.980 3.830 3.930 5,727 -0.05(-1.26%)
Jul 14, 2014 3.690 4.040 3.690 3.980 31,347 +0.31(+8.45%)
Jul 11, 2014 3.600 3.700 3.600 3.670 38,913 +0.11(+3.09%)
Jul 10, 2014 3.470 3.690 3.470 3.560 16,330 -0.04(-1.11%)
Jul 09, 2014 3.630 3.643 3.600 3.600 19,829 +0.00(+0.00%)
Jul 08, 2014 3.690 3.690 3.500 3.600 62,174 -0.03(-0.83%)
Jul 07, 2014 3.610 3.750 3.600 3.630 7,979 +0.07(+1.97%)
Jul 03, 2014 3.510 3.560 3.560 3.560 11,900 +0.00(+0.00%)
Jul 02, 2014 3.590 3.590 3.560 3.560 4,733 +0.09(+2.51%)
Jul 01, 2014 3.620 3.770 3.473 3.473 21,839 +0.00(+0.09%)
Jun 30, 2014 3.510 3.660 3.373 3.470 14,235 -0.24(-6.47%)
Jun 27, 2014 3.800 3.805 3.700 3.710 6,652 -0.06(-1.59%)
Jun 26, 2014 3.730 3.840 3.713 3.770 3,954 -0.01(-0.27%)
Jun 25, 2014 3.800 3.910 3.730 3.780 13,501 -0.10(-2.58%)
Jun 24, 2014 4.090 4.120 3.710 3.880 103,124 -0.21(-5.13%)
Jun 23, 2014 3.510 4.490 3.420 4.090 184,640 +0.84(+25.85%)
Jun 20, 2014 3.170 3.250 3.145 3.250 176,313 +0.06(+1.88%)
Jun 19, 2014 3.190 3.190 3.190 3.190 6 +0.00(+0.00%)
Jun 18, 2014 3.190 3.190 3.190 3.190 596 -0.04(-1.27%)
Jun 17, 2014 3.230 3.231 3.230 3.231 1,701 +0.04(+1.29%)
Jun 16, 2014 3.190 3.190 3.190 3.190 940 -0.04(-1.30%)
Jun 13, 2014 3.232 3.232 3.232 3.232 408 +0.03(+1.00%)
Jun 12, 2014 3.150 3.230 3.150 3.200 2,599 -0.01(-0.32%)
Jun 11, 2014 3.210 3.210 3.210 3.210 765 -0.04(-1.23%)
Jun 10, 2014 3.240 3.250 3.234 3.250 1,159 +0.01(+0.31%)
Jun 06, 2014 3.110 3.240 3.110 3.240 1,480 +0.04(+1.12%)
Jun 04, 2014 3.204 3.204 3.204 3.204 0 +0.00(+0.13%)
Jun 03, 2014 3.200 3.200 3.200 3.200 157 +0.02(+0.63%)
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.