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, 2015 2.809 2.900 2.750 2.900 1,840 +0.12(+4.32%)
Sep 29, 2015 2.730 2.839 2.570 2.780 5,054 -0.04(-1.28%)
Sep 28, 2015 2.700 2.816 2.700 2.816 628 -0.08(-2.90%)
Sep 25, 2015 2.570 2.900 2.570 2.900 5,868 +0.34(+13.28%)
Sep 24, 2015 2.727 2.760 2.560 2.560 8,876 -0.21(-7.58%)
Sep 23, 2015 2.722 2.780 2.722 2.770 1,022 -0.02(-0.72%)
Sep 22, 2015 2.790 2.790 2.790 2.790 408 +0.16(+5.97%)
Sep 21, 2015 2.720 2.850 2.633 2.633 2,844 -0.27(-9.21%)
Sep 18, 2015 2.550 2.900 2.500 2.900 21,897 +0.36(+14.17%)
Sep 17, 2015 2.560 2.640 2.540 2.540 1,838 +0.00(+0.00%)
Sep 16, 2015 2.560 2.625 2.540 2.540 970 -0.12(-4.51%)
Sep 15, 2015 2.620 2.660 2.560 2.660 1,464 +0.06(+2.31%)
Sep 14, 2015 2.720 2.720 2.540 2.600 1,360 +0.05(+1.96%)
Sep 11, 2015 2.580 2.580 2.540 2.550 2,308 -0.02(-0.78%)
Sep 10, 2015 2.540 2.590 2.540 2.570 2,832 +0.02(+0.78%)
Sep 09, 2015 2.540 2.600 2.540 2.550 3,173 -0.02(-0.78%)
Sep 08, 2015 2.500 2.640 2.500 2.570 2,941 +0.02(+0.78%)
Sep 04, 2015 2.600 2.550 2.550 2.550 500 -0.09(-3.41%)
Sep 03, 2015 2.553 2.640 2.550 2.640 7,030 +0.08(+3.13%)
Sep 02, 2015 2.710 2.710 2.560 2.560 13,412 -0.03(-1.16%)
Sep 01, 2015 2.500 2.590 2.500 2.590 441 +0.05(+1.97%)
Aug 31, 2015 2.500 2.548 2.500 2.540 800 +0.03(+1.20%)
Aug 28, 2015 2.500 2.550 2.500 2.510 2,729 +0.01(+0.40%)
Aug 27, 2015 2.500 2.500 2.500 2.500 932 +0.00(+0.00%)
Aug 26, 2015 2.500 2.530 2.500 2.500 3,955 -0.05(-1.96%)
Aug 25, 2015 2.500 2.550 2.490 2.550 14,226 +0.04(+1.59%)
Aug 24, 2015 2.500 2.550 2.500 2.510 13,464 +0.01(+0.40%)
Aug 21, 2015 2.500 2.570 2.110 2.500 36,533 +0.00(+0.00%)
Aug 20, 2015 2.500 2.520 2.500 2.500 3,031 +0.00(+0.00%)
Aug 19, 2015 2.510 2.510 2.500 2.500 5,610 -0.01(-0.40%)
Aug 18, 2015 2.500 2.510 2.440 2.510 14,720 +0.01(+0.40%)
Aug 17, 2015 2.500 2.510 2.500 2.500 21,072 -0.04(-1.57%)
Aug 14, 2015 2.500 2.548 2.500 2.540 2,725 +0.04(+1.60%)
Aug 13, 2015 2.520 2.540 2.380 2.500 28,458 +0.00(+0.00%)
Aug 12, 2015 2.500 2.520 2.380 2.500 24,550 +0.00(+0.00%)
Aug 11, 2015 2.500 2.523 2.500 2.500 6,370 +0.00(+0.00%)
Aug 10, 2015 2.550 2.560 2.500 2.500 13,447 -0.03(-1.19%)
Aug 07, 2015 2.524 2.540 2.524 2.530 394 -0.01(-0.39%)
Aug 06, 2015 2.500 2.540 2.470 2.540 1,844 +0.04(+1.60%)
Aug 05, 2015 2.500 2.550 2.500 2.500 7,544 +0.00(+0.00%)
Aug 04, 2015 2.500 2.500 2.500 2.500 6,586 +0.00(+0.00%)
Aug 03, 2015 2.500 2.590 2.500 2.500 14,870 -0.02(-0.79%)
Jul 31, 2015 2.540 2.540 2.520 2.520 8,096 -0.09(-3.45%)
Jul 30, 2015 2.550 2.610 2.550 2.610 1,149 +0.11(+4.40%)
Jul 29, 2015 2.500 2.600 2.500 2.500 15,701 -0.01(-0.40%)
Jul 28, 2015 2.500 2.590 2.500 2.510 6,543 +0.01(+0.40%)
Jul 27, 2015 2.580 2.590 2.500 2.500 8,452 -0.06(-2.34%)
Jul 24, 2015 2.590 2.630 2.520 2.560 22,094 -0.07(-2.72%)
Jul 23, 2015 2.510 2.640 2.450 2.632 13,514 +0.11(+4.43%)
Jul 22, 2015 2.550 2.580 2.120 2.520 17,451 -0.06(-2.33%)
Jul 21, 2015 2.390 2.630 2.390 2.580 13,877 -0.05(-1.90%)
Jul 20, 2015 2.460 2.630 2.310 2.630 45,734 -0.01(-0.38%)
Jul 17, 2015 2.790 2.790 2.550 2.640 23,577 -0.15(-5.38%)
Jul 16, 2015 3.000 3.090 2.420 2.790 86,037 -0.38(-11.99%)
Jul 15, 2015 3.140 3.170 3.140 3.170 700 +0.01(+0.32%)
Jul 14, 2015 3.140 3.160 3.140 3.160 1,200 +0.01(+0.32%)
Jul 13, 2015 3.140 3.170 3.100 3.150 1,992 +0.00(+0.00%)
Jul 10, 2015 3.121 3.160 3.121 3.150 3,730 +0.00(+0.00%)
Jul 09, 2015 3.170 3.170 3.150 3.150 3,677 +0.00(+0.00%)
Jul 08, 2015 3.150 3.160 3.135 3.150 3,181 +0.00(+0.00%)
Jul 07, 2015 3.150 3.150 3.150 3.150 2,000 +0.00(+0.00%)
Jul 06, 2015 3.090 3.150 3.090 3.150 825 +0.01(+0.27%)
Jul 02, 2015 3.150 3.142 3.142 3.142 1,000 -0.01(-0.27%)
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.