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 (%)
Apr 30, 2004 8.010 8.100 7.800 8.000 44,500 -0.02(-0.25%)
Apr 29, 2004 8.000 8.150 7.940 8.020 25,200 +0.04(+0.50%)
Apr 28, 2004 8.350 8.350 7.950 7.980 36,200 -0.57(-6.67%)
Apr 27, 2004 8.570 8.570 8.450 8.550 9,300 -0.02(-0.23%)
Apr 26, 2004 8.500 8.580 8.350 8.570 58,100 +0.32(+3.88%)
Apr 23, 2004 8.220 8.270 8.210 8.250 16,100 +0.03(+0.36%)
Apr 22, 2004 8.300 8.300 8.200 8.220 11,600 -0.19(-2.26%)
Apr 21, 2004 8.400 8.410 8.310 8.410 4,600 +0.06(+0.72%)
Apr 20, 2004 8.470 8.470 8.320 8.350 8,600 +0.03(+0.36%)
Apr 19, 2004 8.400 8.440 8.320 8.320 4,500 -0.18(-2.12%)
Apr 16, 2004 8.550 8.550 8.400 8.500 13,700 -0.05(-0.58%)
Apr 15, 2004 8.700 8.700 8.450 8.550 32,800 +0.00(+0.00%)
Apr 14, 2004 8.050 8.600 8.050 8.550 71,600 +0.50(+6.21%)
Apr 13, 2004 8.020 8.050 8.000 8.050 18,800 -0.05(-0.62%)
Apr 12, 2004 8.070 8.160 8.010 8.100 18,600 -0.02(-0.25%)
Apr 08, 2004 8.000 8.250 8.000 8.120 26,400 +0.07(+0.87%)
Apr 07, 2004 8.000 8.050 8.000 8.050 11,500 +0.05(+0.63%)
Apr 06, 2004 8.090 8.090 8.000 8.000 33,100 -0.07(-0.87%)
Apr 05, 2004 8.100 8.150 8.000 8.070 30,000 +0.07(+0.88%)
Apr 02, 2004 8.000 8.100 7.950 8.000 26,500 +0.00(+0.00%)
Apr 01, 2004 8.000 8.110 7.950 8.000 27,600 -0.05(-0.62%)
Mar 31, 2004 8.150 8.150 7.910 8.050 9,700 -0.08(-0.98%)
Mar 30, 2004 8.100 8.170 7.960 8.130 29,500 +0.13(+1.63%)
Mar 29, 2004 7.800 8.000 7.800 8.000 15,400 +0.10(+1.27%)
Mar 26, 2004 8.160 8.270 7.750 7.900 81,700 -0.26(-3.19%)
Mar 25, 2004 8.270 8.270 8.160 8.160 20,300 -0.08(-0.97%)
Mar 24, 2004 8.110 8.270 8.010 8.240 7,900 +0.13(+1.60%)
Mar 23, 2004 7.960 8.200 7.960 8.110 32,000 +0.08(+1.00%)
Mar 22, 2004 8.040 8.040 7.850 8.030 47,600 -0.01(-0.12%)
Mar 19, 2004 8.000 8.090 7.950 8.040 6,300 +0.05(+0.63%)
Mar 18, 2004 7.970 8.030 7.960 7.990 12,200 -0.02(-0.25%)
Mar 17, 2004 7.950 8.030 7.880 8.010 15,000 +0.06(+0.75%)
Mar 16, 2004 7.910 7.990 7.870 7.950 20,300 +0.10(+1.27%)
Mar 15, 2004 7.540 8.000 7.540 7.850 26,900 +0.25(+3.29%)
Mar 12, 2004 7.920 7.920 7.600 7.600 21,200 -0.41(-5.12%)
Mar 11, 2004 7.800 8.180 7.720 8.010 19,400 +0.20(+2.56%)
Mar 10, 2004 8.160 8.480 7.800 7.810 30,200 -0.55(-6.58%)
Mar 09, 2004 8.290 8.390 8.250 8.360 16,600 +0.16(+1.95%)
Mar 08, 2004 8.430 8.480 8.150 8.200 31,100 -0.24(-2.84%)
Mar 05, 2004 8.210 8.440 8.100 8.440 58,900 +0.34(+4.20%)
Mar 04, 2004 8.000 8.300 7.950 8.100 45,500 +0.14(+1.76%)
Mar 03, 2004 8.000 8.000 7.800 7.960 38,800 +0.01(+0.13%)
Mar 02, 2004 7.750 8.010 7.750 7.950 53,300 +0.30(+3.92%)
Mar 01, 2004 7.200 7.850 7.200 7.650 68,400 +0.67(+9.60%)
Feb 27, 2004 7.070 7.190 6.850 6.980 49,000 -0.07(-0.99%)
Feb 26, 2004 6.750 7.110 6.750 7.050 33,700 +0.32(+4.75%)
Feb 25, 2004 6.950 6.990 6.730 6.730 33,900 -0.22(-3.17%)
Feb 24, 2004 7.000 7.000 6.700 6.950 39,900 -0.15(-2.11%)
Feb 23, 2004 7.450 7.450 7.020 7.100 33,700 -0.20(-2.74%)
Feb 20, 2004 7.470 7.470 7.230 7.300 10,400 -0.18(-2.41%)
Feb 19, 2004 7.330 7.500 7.320 7.480 9,800 +0.13(+1.77%)
Feb 18, 2004 7.400 7.470 7.350 7.350 13,800 -0.05(-0.68%)
Feb 17, 2004 7.730 7.770 7.310 7.400 28,400 -0.33(-4.27%)
Feb 13, 2004 7.800 7.850 7.720 7.730 9,100 -0.12(-1.53%)
Feb 12, 2004 7.300 8.000 7.200 7.850 69,500 +0.63(+8.73%)
Feb 11, 2004 7.310 7.310 7.130 7.220 29,800 -0.20(-2.70%)
Feb 10, 2004 7.800 7.800 7.250 7.420 27,300 -0.31(-4.01%)
Feb 09, 2004 7.830 7.830 7.710 7.730 8,300 -0.10(-1.28%)
Feb 06, 2004 7.650 7.920 7.650 7.830 20,700 +0.23(+3.03%)
Feb 05, 2004 8.450 8.550 7.550 7.600 78,000 -0.86(-10.17%)
Feb 04, 2004 8.500 8.870 8.450 8.460 15,400 -0.01(-0.12%)
Feb 03, 2004 8.450 8.630 8.450 8.470 30,200 +0.13(+1.56%)
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.