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, 2016 3.000 3.060 2.890 3.010 44,220 -0.05(-1.64%)
Sep 29, 2016 3.000 3.060 2.990 3.060 5,999 +0.07(+2.34%)
Sep 28, 2016 3.000 3.000 2.990 2.990 2,430 -0.01(-0.33%)
Sep 27, 2016 3.000 3.000 2.970 3.000 4,357 +0.01(+0.33%)
Sep 26, 2016 3.000 3.000 2.879 2.990 9,512 +0.11(+3.82%)
Sep 23, 2016 3.000 3.000 2.860 2.880 20,463 -0.11(-3.68%)
Sep 22, 2016 3.000 3.100 2.900 2.990 21,450 -0.01(-0.33%)
Sep 21, 2016 3.090 3.090 2.990 3.000 2,388 +0.00(+0.00%)
Sep 20, 2016 3.090 3.090 3.000 3.000 2,507 +0.00(+0.00%)
Sep 19, 2016 3.000 3.000 2.970 3.000 6,780 +0.08(+2.74%)
Sep 16, 2016 3.115 3.115 2.910 2.920 74,188 -0.15(-4.89%)
Sep 15, 2016 3.180 3.220 3.060 3.070 7,898 -0.06(-1.92%)
Sep 14, 2016 3.180 3.180 3.130 3.130 723 -0.02(-0.63%)
Sep 13, 2016 3.100 3.150 3.100 3.150 833 +0.07(+2.27%)
Sep 12, 2016 3.112 3.112 3.070 3.080 4,059 -0.02(-0.65%)
Sep 09, 2016 3.135 3.135 3.100 3.100 997 -0.04(-1.30%)
Sep 08, 2016 3.180 3.180 3.141 3.141 282 +0.01(+0.34%)
Sep 07, 2016 3.220 3.230 3.120 3.130 3,081 +0.02(+0.64%)
Sep 06, 2016 3.190 3.250 3.110 3.110 1,956 -0.06(-1.89%)
Sep 02, 2016 3.170 3.170 3.170 3.170 200 -0.01(-0.31%)
Sep 01, 2016 3.050 3.180 3.050 3.180 939 -0.02(-0.50%)
Aug 31, 2016 3.170 3.196 3.170 3.196 510 +0.10(+3.10%)
Aug 30, 2016 3.187 3.187 3.100 3.100 922 -0.06(-1.75%)
Aug 29, 2016 3.217 3.230 3.155 3.155 1,142 -0.00(-0.15%)
Aug 26, 2016 3.110 3.190 3.110 3.160 925 +0.06(+1.94%)
Aug 25, 2016 3.117 3.117 3.100 3.100 642 +0.00(+0.00%)
Aug 24, 2016 3.100 3.150 3.043 3.100 4,236 +0.02(+0.65%)
Aug 23, 2016 3.100 3.250 2.990 3.080 25,883 -0.03(-1.03%)
Aug 22, 2016 3.150 3.150 3.100 3.112 1,659 -0.04(-1.19%)
Aug 19, 2016 3.108 3.150 3.108 3.150 1,532 +0.05(+1.60%)
Aug 18, 2016 3.100 3.103 3.100 3.100 446 +0.00(+0.00%)
Aug 17, 2016 3.100 3.120 2.990 3.100 5,067 -0.01(-0.32%)
Aug 16, 2016 3.110 3.120 3.020 3.110 3,259 +0.01(+0.32%)
Aug 15, 2016 3.140 3.140 3.030 3.100 3,905 -0.04(-1.27%)
Aug 12, 2016 3.150 3.150 3.130 3.140 701 +0.00(+0.00%)
Aug 11, 2016 3.150 3.150 3.140 3.140 649 -0.02(-0.63%)
Aug 10, 2016 3.160 3.160 3.160 3.160 132 +0.02(+0.64%)
Aug 09, 2016 3.160 3.161 3.140 3.140 1,101 -0.02(-0.63%)
Aug 08, 2016 3.180 3.180 3.160 3.160 805 -0.03(-0.94%)
Aug 05, 2016 3.190 3.190 3.190 3.190 10,102 +0.02(+0.65%)
Aug 04, 2016 2.990 3.169 2.990 3.169 6,226 -0.00(-0.02%)
Aug 03, 2016 3.190 3.190 3.170 3.170 804 -0.04(-1.25%)
Aug 02, 2016 3.190 3.210 3.177 3.210 1,230 -0.04(-1.23%)
Aug 01, 2016 3.200 3.250 3.190 3.250 4,762 +0.05(+1.57%)
Jul 29, 2016 3.200 3.200 3.200 3.200 225 -0.00(-0.00%)
Jul 28, 2016 3.230 3.240 3.150 3.200 3,252 -0.05(-1.54%)
Jul 27, 2016 3.250 3.250 3.250 3.250 485 +0.03(+0.93%)
Jul 26, 2016 3.250 3.250 3.170 3.220 6,245 -0.03(-0.92%)
Jul 25, 2016 3.270 3.280 3.250 3.250 5,717 -0.04(-1.22%)
Jul 22, 2016 3.270 3.300 3.150 3.290 12,576 +0.02(+0.61%)
Jul 21, 2016 3.270 3.460 3.270 3.270 4,068 -0.16(-4.66%)
Jul 20, 2016 3.306 3.440 3.306 3.430 1,023 +0.08(+2.39%)
Jul 19, 2016 3.550 3.550 3.250 3.350 6,488 -0.20(-5.61%)
Jul 18, 2016 3.250 3.990 3.250 3.549 60,640 +0.30(+9.37%)
Jul 15, 2016 3.240 3.245 3.240 3.245 1,501 -0.00(-0.15%)
Jul 14, 2016 3.245 3.250 3.240 3.250 1,188 -0.05(-1.52%)
Jul 13, 2016 3.290 3.300 3.287 3.300 1,000 +0.05(+1.54%)
Jul 12, 2016 3.250 3.250 3.250 3.250 1,539 -0.05(-1.52%)
Jul 11, 2016 3.300 3.300 3.300 3.300 163 +0.00(+0.00%)
Jul 08, 2016 3.300 3.300 3.290 3.300 515 +0.01(+0.26%)
Jul 07, 2016 3.300 3.300 3.290 3.292 600 -0.01(-0.25%)
Jul 06, 2016 3.280 3.300 3.270 3.300 667 -0.01(-0.30%)
Jul 05, 2016 3.250 3.310 3.250 3.310 668 +0.01(+0.30%)
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.