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, 2004 7.500 7.580 7.300 7.480 31,400 -0.02(-0.27%)
Aug 30, 2004 7.520 7.550 7.500 7.500 4,600 -0.03(-0.40%)
Aug 27, 2004 7.680 7.800 7.510 7.530 36,000 -0.24(-3.09%)
Aug 26, 2004 7.650 7.770 7.650 7.770 22,900 +0.07(+0.91%)
Aug 25, 2004 7.550 7.800 7.500 7.700 13,500 +0.10(+1.32%)
Aug 24, 2004 7.600 7.650 7.550 7.600 12,600 +0.02(+0.26%)
Aug 23, 2004 7.400 7.600 7.350 7.580 19,000 +0.24(+3.27%)
Aug 20, 2004 7.120 7.410 7.120 7.340 13,000 +0.24(+3.38%)
Aug 19, 2004 6.920 7.100 6.920 7.100 10,700 +0.19(+2.75%)
Aug 18, 2004 6.900 7.000 6.820 6.910 54,200 +0.01(+0.14%)
Aug 17, 2004 7.100 7.150 6.830 6.900 42,800 -0.17(-2.40%)
Aug 16, 2004 7.050 7.100 6.900 7.070 25,200 +0.05(+0.71%)
Aug 13, 2004 6.920 7.040 6.900 7.020 22,400 +0.10(+1.45%)
Aug 12, 2004 6.900 7.100 6.800 6.920 27,200 +0.02(+0.29%)
Aug 11, 2004 7.150 7.150 6.880 6.900 48,000 -0.25(-3.50%)
Aug 10, 2004 7.250 7.390 7.060 7.150 19,400 -0.13(-1.79%)
Aug 09, 2004 6.750 8.200 6.750 7.280 107,100 +0.53(+7.85%)
Aug 06, 2004 6.780 6.910 6.750 6.750 58,800 -0.15(-2.17%)
Aug 05, 2004 7.300 7.320 6.850 6.900 173,800 -0.35(-4.83%)
Aug 04, 2004 7.350 7.460 7.000 7.250 213,300 -0.10(-1.36%)
Aug 03, 2004 8.750 8.750 7.350 7.350 564,400 -1.45(-16.48%)
Aug 02, 2004 9.100 9.100 8.800 8.800 37,500 -0.34(-3.72%)
Jul 30, 2004 8.850 9.250 8.850 9.140 19,300 +0.31(+3.51%)
Jul 29, 2004 8.800 9.040 8.600 8.830 40,700 +0.03(+0.34%)
Jul 28, 2004 8.840 8.850 8.600 8.800 29,800 -0.05(-0.56%)
Jul 27, 2004 8.800 9.090 8.800 8.850 52,100 +0.10(+1.14%)
Jul 26, 2004 9.000 9.020 8.550 8.750 36,300 -0.25(-2.78%)
Jul 23, 2004 8.950 9.030 8.550 9.000 56,000 +0.00(+0.00%)
Jul 22, 2004 8.600 9.030 8.400 9.000 66,200 +0.40(+4.65%)
Jul 21, 2004 8.500 8.900 8.400 8.600 96,400 +0.10(+1.18%)
Jul 20, 2004 8.850 8.870 8.000 8.500 242,200 -0.35(-3.95%)
Jul 19, 2004 9.550 9.550 8.250 8.850 164,100 -0.63(-6.65%)
Jul 16, 2004 9.630 9.630 9.350 9.480 27,900 +0.00(+0.00%)
Jul 15, 2004 9.650 9.800 9.480 9.480 25,800 -0.07(-0.71%)
Jul 14, 2004 10.20 10.20 9.460 9.548 110,900 -0.55(-5.47%)
Jul 13, 2004 10.25 10.30 9.900 10.10 144,100 -0.08(-0.79%)
Jul 12, 2004 10.36 10.80 9.800 10.18 382,500 -0.07(-0.68%)
Jul 09, 2004 9.440 10.25 9.440 10.25 295,700 +0.91(+9.74%)
Jul 08, 2004 9.000 9.700 8.550 9.340 267,400 +0.35(+3.89%)
Jul 07, 2004 8.600 9.000 8.480 8.990 50,900 +0.33(+3.81%)
Jul 06, 2004 8.740 8.740 8.250 8.660 60,500 -0.08(-0.92%)
Jul 02, 2004 8.790 8.850 8.620 8.740 54,700 -0.05(-0.57%)
Jul 01, 2004 8.430 8.900 8.400 8.790 169,500 +0.36(+4.27%)
Jun 30, 2004 8.240 8.590 8.220 8.430 127,100 +0.19(+2.31%)
Jun 29, 2004 8.100 8.280 8.100 8.240 14,100 +0.04(+0.49%)
Jun 28, 2004 8.400 8.440 8.050 8.200 24,100 -0.07(-0.85%)
Jun 25, 2004 8.270 8.350 8.210 8.270 10,000 +0.08(+0.98%)
Jun 24, 2004 8.300 8.350 8.160 8.190 27,100 -0.16(-1.92%)
Jun 23, 2004 8.250 8.350 8.250 8.350 5,400 +0.00(+0.00%)
Jun 22, 2004 8.400 8.400 8.270 8.350 6,100 +0.00(+0.00%)
Jun 21, 2004 8.380 8.390 8.320 8.350 29,800 +0.05(+0.60%)
Jun 18, 2004 8.500 8.600 8.300 8.300 48,200 -0.10(-1.19%)
Jun 17, 2004 8.320 8.540 8.320 8.400 37,000 +0.06(+0.72%)
Jun 16, 2004 8.400 8.400 8.320 8.340 10,800 -0.01(-0.12%)
Jun 15, 2004 8.370 8.500 8.300 8.350 36,100 +0.01(+0.12%)
Jun 14, 2004 8.400 8.420 8.320 8.340 7,700 -0.08(-0.95%)
Jun 10, 2004 8.450 8.500 8.310 8.420 12,400 -0.05(-0.59%)
Jun 09, 2004 8.450 8.480 8.300 8.470 28,900 +0.10(+1.19%)
Jun 08, 2004 8.200 8.440 8.140 8.370 38,300 +0.14(+1.70%)
Jun 07, 2004 8.140 8.450 8.140 8.230 21,900 +0.13(+1.60%)
Jun 04, 2004 8.080 8.300 8.080 8.100 33,100 +0.01(+0.12%)
Jun 03, 2004 8.000 8.100 7.950 8.090 39,400 +0.05(+0.62%)
Jun 02, 2004 8.000 8.150 7.970 8.040 20,800 +0.09(+1.13%)
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.