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 (%)
Sep 28, 2007 9.350 9.470 9.350 9.460 3,400 +0.11(+1.18%)
Sep 27, 2007 9.250 9.400 9.200 9.350 3,200 +0.05(+0.54%)
Sep 26, 2007 9.500 9.600 9.300 9.300 2,700 -0.24(-2.52%)
Sep 25, 2007 9.570 9.570 9.470 9.540 2,100 -0.06(-0.63%)
Sep 24, 2007 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Sep 21, 2007 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Sep 20, 2007 9.530 9.620 9.530 9.600 3,200 +0.07(+0.73%)
Sep 19, 2007 9.650 9.650 9.480 9.530 5,500 -0.13(-1.35%)
Sep 18, 2007 9.600 9.670 9.600 9.660 10,700 +0.02(+0.21%)
Sep 17, 2007 9.850 9.850 9.640 9.640 2,800 -0.23(-2.33%)
Sep 14, 2007 9.950 9.990 9.750 9.870 5,400 -0.03(-0.30%)
Sep 13, 2007 9.840 9.900 9.840 9.900 1,600 +0.11(+1.12%)
Sep 12, 2007 9.980 9.980 9.510 9.790 6,300 -0.15(-1.51%)
Sep 11, 2007 9.850 10.05 9.850 9.940 10,500 +0.14(+1.43%)
Sep 10, 2007 9.750 9.810 9.650 9.800 9,900 +0.00(+0.00%)
Sep 07, 2007 9.740 9.810 9.740 9.800 3,900 +0.00(+0.00%)
Sep 06, 2007 9.840 9.870 9.770 9.800 3,700 -0.05(-0.51%)
Sep 05, 2007 9.930 9.930 9.680 9.850 11,600 -0.05(-0.51%)
Sep 04, 2007 9.850 9.940 9.850 9.900 2,400 +0.00(+0.00%)
Aug 31, 2007 9.950 9.950 9.900 9.900 3,600 -0.06(-0.60%)
Aug 30, 2007 9.980 10.00 9.930 9.960 1,200 -0.03(-0.30%)
Aug 29, 2007 9.910 10.00 9.910 9.990 2,400 +0.08(+0.81%)
Aug 28, 2007 9.980 9.990 9.910 9.910 4,900 -0.02(-0.20%)
Aug 27, 2007 9.880 9.980 9.850 9.930 3,900 +0.05(+0.51%)
Aug 24, 2007 9.830 9.900 9.820 9.880 1,700 +0.05(+0.51%)
Aug 23, 2007 9.810 9.860 9.770 9.830 8,000 +0.02(+0.20%)
Aug 22, 2007 9.850 9.910 9.720 9.810 10,700 -0.08(-0.81%)
Aug 21, 2007 9.770 9.890 9.770 9.890 3,600 +0.15(+1.54%)
Aug 20, 2007 9.720 9.860 9.650 9.740 6,300 -0.06(-0.61%)
Aug 17, 2007 9.900 9.960 9.750 9.800 10,800 -0.05(-0.51%)
Aug 16, 2007 9.850 9.900 9.700 9.850 12,500 +0.02(+0.20%)
Aug 15, 2007 9.770 9.830 9.760 9.830 6,300 +0.09(+0.92%)
Aug 14, 2007 9.560 9.750 9.550 9.740 7,100 +0.14(+1.46%)
Aug 13, 2007 9.380 9.600 9.300 9.600 17,300 +0.30(+3.23%)
Aug 10, 2007 9.250 9.330 9.000 9.300 52,100 -0.01(-0.11%)
Aug 09, 2007 9.550 9.600 9.250 9.310 21,700 -0.34(-3.52%)
Aug 08, 2007 9.620 9.710 9.560 9.650 19,400 +0.04(+0.42%)
Aug 07, 2007 9.450 9.710 9.420 9.610 60,800 +0.21(+2.23%)
Aug 06, 2007 9.500 9.500 9.370 9.400 10,700 -0.15(-1.57%)
Aug 03, 2007 9.850 9.960 9.550 9.550 61,200 -0.41(-4.12%)
Aug 02, 2007 9.980 10.00 9.900 9.960 14,700 +0.05(+0.50%)
Aug 01, 2007 9.900 9.950 9.800 9.910 48,900 -0.01(-0.10%)
Jul 31, 2007 10.00 10.00 9.920 9.920 20,700 -0.08(-0.80%)
Jul 30, 2007 10.10 10.15 9.970 10.00 7,400 -0.09(-0.89%)
Jul 27, 2007 10.20 10.22 10.09 10.09 5,700 -0.04(-0.39%)
Jul 26, 2007 10.50 10.50 10.09 10.13 516,300 -0.42(-3.98%)
Jul 25, 2007 10.47 10.60 10.45 10.55 3,500 +0.02(+0.19%)
Jul 24, 2007 10.43 10.59 10.41 10.53 10,500 +0.13(+1.25%)
Jul 23, 2007 10.30 10.46 10.30 10.40 5,600 +0.07(+0.68%)
Jul 20, 2007 10.30 10.35 10.20 10.33 88,400 -0.01(-0.10%)
Jul 19, 2007 10.16 10.45 10.16 10.34 14,700 +0.13(+1.27%)
Jul 18, 2007 10.10 10.53 10.10 10.21 20,200 +0.02(+0.20%)
Jul 17, 2007 10.22 10.22 10.00 10.19 20,800 +0.02(+0.20%)
Jul 16, 2007 9.960 10.19 9.950 10.17 61,800 +0.13(+1.29%)
Jul 13, 2007 9.900 10.04 9.900 10.04 44,800 +0.14(+1.41%)
Jul 12, 2007 9.640 9.910 9.630 9.900 58,100 +0.30(+3.13%)
Jul 11, 2007 9.600 9.650 9.530 9.600 18,100 -0.00(-0.00%)
Jul 10, 2007 9.290 9.600 9.290 9.600 11,500 +0.35(+3.78%)
Jul 09, 2007 9.100 9.300 9.100 9.250 20,800 +0.11(+1.20%)
Jul 06, 2007 8.950 9.140 8.950 9.140 14,400 +0.18(+2.01%)
Jul 05, 2007 9.010 9.100 8.960 8.960 5,800 -0.10(-1.10%)
Jul 03, 2007 9.050 9.060 9.000 9.060 1,900 -0.02(-0.22%)
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.