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 30, 2010 5.470 5.620 5.380 5.410 13,478 -0.06(-1.10%)
Sep 28, 2010 5.490 5.470 5.470 5.470 4,100 +0.05(+0.92%)
Sep 27, 2010 5.460 5.467 5.420 5.420 6,829 +0.03(+0.56%)
Sep 24, 2010 5.381 5.440 5.380 5.390 4,100 -0.10(-1.82%)
Sep 23, 2010 5.570 5.570 5.490 5.490 2,521 -0.06(-1.08%)
Sep 21, 2010 5.600 5.550 5.550 5.550 1,100 +0.00(+0.00%)
Sep 20, 2010 5.490 5.550 5.430 5.550 6,210 +0.13(+2.40%)
Sep 17, 2010 5.420 5.620 5.420 5.420 3,079 +0.00(+0.00%)
Sep 15, 2010 5.430 5.490 5.390 5.420 9,725 +0.00(+0.00%)
Sep 14, 2010 5.240 5.420 5.240 5.420 6,876 +0.07(+1.31%)
Sep 13, 2010 5.270 5.365 5.270 5.350 4,037 -0.03(-0.56%)
Sep 10, 2010 5.320 5.520 5.320 5.380 2,994 +0.12(+2.28%)
Sep 09, 2010 5.310 5.310 5.110 5.260 8,370 -0.03(-0.57%)
Sep 08, 2010 5.480 5.480 5.230 5.290 4,158 -0.19(-3.47%)
Sep 07, 2010 5.330 5.680 5.260 5.480 13,860 +0.16(+3.01%)
Sep 03, 2010 5.440 5.550 5.320 5.320 3,742 +0.00(+0.00%)
Sep 02, 2010 5.440 5.440 5.290 5.320 2,853 -0.06(-1.12%)
Sep 01, 2010 5.350 5.480 5.350 5.380 12,600 +0.13(+2.48%)
Aug 31, 2010 5.190 5.250 5.160 5.250 21,642 +0.11(+2.14%)
Aug 30, 2010 5.180 5.390 5.140 5.140 5,949 -0.04(-0.77%)
Aug 27, 2010 5.180 5.180 5.120 5.180 406 +0.05(+0.97%)
Aug 26, 2010 5.180 5.190 5.130 5.130 800 -0.04(-0.77%)
Aug 25, 2010 5.070 5.170 5.070 5.170 2,061 +0.00(+0.04%)
Aug 24, 2010 5.100 5.168 5.080 5.168 3,392 -0.03(-0.62%)
Aug 23, 2010 5.150 5.200 5.150 5.200 3,037 +0.02(+0.39%)
Aug 20, 2010 5.100 5.355 5.080 5.180 8,940 +0.08(+1.57%)
Aug 19, 2010 5.290 5.320 5.100 5.100 8,889 -0.22(-4.14%)
Aug 18, 2010 5.250 5.350 5.171 5.320 2,342 -0.03(-0.56%)
Aug 17, 2010 5.310 5.410 5.060 5.350 32,041 +0.06(+1.13%)
Aug 16, 2010 5.310 5.490 5.290 5.290 9,941 -0.06(-1.12%)
Aug 13, 2010 5.310 5.370 5.290 5.350 13,502 +0.05(+0.94%)
Aug 12, 2010 5.480 5.480 5.270 5.300 16,976 -0.09(-1.67%)
Aug 11, 2010 5.450 5.495 5.383 5.390 8,317 -0.07(-1.28%)
Aug 10, 2010 5.440 5.611 5.440 5.460 30,500 -0.14(-2.50%)
Aug 09, 2010 5.580 5.650 5.480 5.600 23,955 +0.04(+0.72%)
Aug 06, 2010 5.560 5.600 5.410 5.560 4,000 +0.08(+1.46%)
Aug 05, 2010 5.430 5.510 5.400 5.480 20,202 +0.06(+1.11%)
Aug 04, 2010 5.400 5.420 5.400 5.420 800 +0.02(+0.37%)
Aug 03, 2010 5.400 5.420 5.400 5.400 2,010 -0.02(-0.37%)
Aug 02, 2010 5.500 5.500 5.310 5.420 9,500 +0.17(+3.24%)
Jul 30, 2010 5.250 5.300 5.230 5.250 8,066 +0.06(+1.16%)
Jul 29, 2010 5.240 5.240 5.150 5.190 5,555 +0.01(+0.19%)
Jul 28, 2010 5.220 5.350 5.150 5.180 4,340 -0.01(-0.19%)
Jul 27, 2010 5.110 5.190 5.109 5.190 10,004 +0.09(+1.76%)
Jul 26, 2010 5.050 5.100 5.010 5.100 15,410 -0.05(-0.97%)
Jul 23, 2010 5.060 5.150 5.060 5.150 1,980 -0.01(-0.19%)
Jul 22, 2010 5.050 5.400 5.000 5.160 17,625 +0.04(+0.78%)
Jul 21, 2010 5.170 5.270 5.000 5.120 49,808 -0.05(-0.97%)
Jul 20, 2010 5.070 5.170 5.000 5.170 21,479 +0.10(+1.97%)
Jul 19, 2010 5.300 5.300 5.020 5.070 9,688 -0.21(-3.98%)
Jul 16, 2010 5.280 5.356 5.150 5.280 13,253 -0.21(-3.83%)
Jul 15, 2010 5.460 5.530 5.290 5.490 35,814 -0.09(-1.61%)
Jul 14, 2010 5.440 5.600 5.440 5.580 9,570 +0.07(+1.34%)
Jul 13, 2010 5.370 5.559 5.370 5.506 2,221 +0.14(+2.53%)
Jul 12, 2010 5.320 5.370 5.270 5.370 4,717 +0.03(+0.47%)
Jul 09, 2010 5.345 5.345 5.290 5.345 1,100 +0.05(+1.04%)
Jul 08, 2010 5.250 5.330 5.250 5.290 17,778 +0.04(+0.76%)
Jul 07, 2010 5.250 5.290 5.230 5.250 2,700 +0.00(+0.00%)
Jul 06, 2010 5.350 5.370 5.235 5.250 22,415 -0.01(-0.19%)
Jul 02, 2010 5.260 5.370 5.256 5.260 5,383 -0.08(-1.50%)
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.