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 (%)
May 24, 2011 5.800 5.930 5.730 5.760 19,213 +0.00(+0.00%)
May 23, 2011 5.860 5.990 5.730 5.760 13,966 -0.08(-1.37%)
May 20, 2011 5.970 5.970 5.840 5.840 3,650 -0.07(-1.18%)
May 19, 2011 5.850 6.000 5.850 5.910 3,400 +0.09(+1.55%)
May 18, 2011 5.850 5.900 5.820 5.820 25,699 -0.03(-0.51%)
May 17, 2011 5.870 6.000 5.850 5.850 2,400 +0.00(+0.00%)
May 16, 2011 5.900 5.900 5.850 5.850 10,400 -0.07(-1.18%)
May 13, 2011 5.870 6.000 5.870 5.920 5,382 +0.07(+1.20%)
May 12, 2011 5.820 5.870 5.820 5.850 500 -0.14(-2.34%)
May 10, 2011 5.870 5.990 5.990 5.990 39,200 +0.04(+0.67%)
May 09, 2011 6.000 6.000 5.910 5.950 3,817 +0.05(+0.85%)
May 06, 2011 5.915 5.990 5.900 5.900 3,800 +0.05(+0.85%)
May 05, 2011 5.890 6.000 5.850 5.850 7,977 -0.09(-1.52%)
May 04, 2011 5.850 6.000 5.750 5.940 9,400 +0.00(+0.00%)
May 03, 2011 5.940 5.990 5.900 5.940 3,600 +0.02(+0.34%)
May 02, 2011 6.000 6.000 5.920 5.920 22,848 -0.08(-1.33%)
Apr 29, 2011 6.040 6.130 5.850 6.000 7,847 +0.05(+0.84%)
Apr 28, 2011 5.790 6.000 5.730 5.950 2,650 -0.10(-1.65%)
Apr 27, 2011 5.900 6.140 5.900 6.050 12,050 +0.23(+3.95%)
Apr 26, 2011 5.910 5.980 5.820 5.820 8,059 -0.14(-2.33%)
Apr 25, 2011 5.890 5.959 5.850 5.959 11,977 +0.05(+0.83%)
Apr 21, 2011 5.900 5.980 5.900 5.910 4,028 -0.04(-0.67%)
Apr 20, 2011 5.950 5.950 5.950 5.950 1,100 +0.05(+0.85%)
Apr 19, 2011 5.900 6.050 5.900 5.900 10,481 +0.01(+0.17%)
Apr 18, 2011 6.000 6.000 5.890 5.890 11,995 -0.04(-0.68%)
Apr 15, 2011 6.000 6.050 5.930 5.930 4,300 -0.07(-1.16%)
Apr 14, 2011 6.000 6.000 5.900 6.000 7,194 +0.05(+0.84%)
Apr 13, 2011 6.000 6.000 5.950 5.950 3,100 -0.05(-0.83%)
Apr 12, 2011 5.950 6.070 5.950 6.000 9,525 +0.08(+1.35%)
Apr 11, 2011 6.000 6.000 5.920 5.920 500 -0.05(-0.84%)
Apr 08, 2011 6.020 6.020 5.970 5.970 1,200 +0.07(+1.19%)
Apr 07, 2011 5.950 5.950 5.900 5.900 7,420 -0.03(-0.47%)
Apr 06, 2011 5.890 5.990 5.890 5.928 10,980 -0.01(-0.20%)
Apr 05, 2011 5.990 5.990 5.929 5.940 3,746 -0.05(-0.83%)
Apr 04, 2011 5.820 6.000 5.800 5.990 17,454 +0.05(+0.84%)
Apr 01, 2011 5.850 5.950 5.840 5.940 1,800 +0.14(+2.41%)
Mar 31, 2011 5.800 5.800 5.710 5.800 3,480 +0.00(+0.00%)
Mar 30, 2011 5.730 5.860 5.710 5.800 5,401 -0.03(-0.53%)
Mar 29, 2011 5.600 5.871 5.540 5.831 10,601 +0.01(+0.19%)
Mar 28, 2011 5.900 5.900 5.780 5.820 1,400 -0.11(-1.82%)
Mar 25, 2011 5.830 5.928 5.830 5.928 1,040 +0.08(+1.33%)
Mar 24, 2011 5.930 5.940 5.850 5.850 5,200 -0.10(-1.68%)
Mar 23, 2011 5.900 5.950 5.900 5.950 456 +0.02(+0.34%)
Mar 22, 2011 5.980 6.000 5.930 5.930 2,337 -0.00(-0.02%)
Mar 21, 2011 5.980 5.980 5.931 5.931 850 +0.07(+1.22%)
Mar 18, 2011 5.850 5.941 5.850 5.860 4,800 +0.05(+0.86%)
Mar 17, 2011 5.842 5.842 5.810 5.810 2,453 -0.02(-0.34%)
Mar 16, 2011 5.870 5.870 5.820 5.830 723 -0.03(-0.49%)
Mar 15, 2011 5.859 5.859 5.851 5.859 4,800 +0.01(+0.13%)
Mar 14, 2011 5.920 5.929 5.750 5.851 4,873 -0.15(-2.47%)
Mar 11, 2011 6.000 6.050 5.940 6.000 22,702 +0.11(+1.86%)
Mar 10, 2011 5.680 5.980 5.680 5.890 20,850 +0.04(+0.69%)
Mar 09, 2011 5.800 5.850 5.800 5.850 1,320 -0.04(-0.68%)
Mar 08, 2011 5.770 5.900 5.770 5.890 900 +0.04(+0.68%)
Mar 07, 2011 5.830 5.960 5.801 5.850 8,560 -0.02(-0.34%)
Mar 04, 2011 5.770 5.912 5.750 5.870 22,282 +0.17(+2.98%)
Mar 03, 2011 5.650 5.770 5.650 5.700 15,934 +0.05(+0.89%)
Mar 02, 2011 5.650 5.746 5.642 5.650 74,350 +0.00(+0.00%)
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.