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, 2018 3.000 3.049 2.951 3.000 7,352 -0.00(-0.00%)
Apr 27, 2018 3.000 3.000 2.950 3.000 4,118 +0.05(+1.69%)
Apr 26, 2018 3.000 3.000 2.950 2.950 506 -0.01(-0.29%)
Apr 25, 2018 3.000 3.000 2.958 2.958 3,522 -0.02(-0.55%)
Apr 24, 2018 3.000 3.000 2.975 2.975 558 +0.02(+0.84%)
Apr 23, 2018 3.000 3.000 2.925 2.950 7,502 +0.00(+0.01%)
Apr 20, 2018 2.850 2.950 2.850 2.950 1,563 +0.00(+0.00%)
Apr 19, 2018 2.951 2.951 2.925 2.950 3,600 -0.00(-0.00%)
Apr 18, 2018 2.769 3.000 2.769 2.950 20,606 +0.10(+3.55%)
Apr 17, 2018 2.750 2.900 2.750 2.849 48,374 -0.05(-1.77%)
Apr 16, 2018 3.000 3.032 2.900 2.900 40,856 +0.00(+0.01%)
Apr 13, 2018 2.800 2.951 2.800 2.900 11,611 +0.07(+2.65%)
Apr 12, 2018 2.750 2.825 2.750 2.825 339 -0.02(-0.84%)
Apr 11, 2018 2.750 2.850 2.750 2.849 5,305 -0.00(-0.04%)
Apr 10, 2018 2.900 2.900 2.800 2.850 8,696 -0.10(-3.39%)
Apr 09, 2018 2.950 2.951 2.950 2.950 18,997 +0.00(+0.00%)
Apr 06, 2018 2.934 2.998 2.900 2.950 34,277 +0.00(+0.00%)
Apr 05, 2018 2.936 2.950 2.901 2.950 1,382 -0.00(-0.00%)
Apr 03, 2018 2.950 2.950 2.950 60 -0.05(-1.67%)
Apr 02, 2018 2.950 3.000 2.950 3.000 1,400 +0.05(+1.69%)
Mar 29, 2018 2.950 2.950 2.950 0 +0.00(+0.00%)
Mar 28, 2018 2.950 2.955 2.950 2.950 833 -0.05(-1.67%)
Mar 27, 2018 3.000 3.000 2.950 3.000 7,464 -0.05(-1.64%)
Mar 26, 2018 3.050 3.050 3.050 3.050 108 +0.05(+1.67%)
Mar 23, 2018 3.000 3.000 3.000 3.000 794 +0.00(+0.00%)
Mar 22, 2018 3.029 3.029 3.000 3.000 2,227 -0.05(-1.64%)
Mar 21, 2018 3.050 3.075 3.000 3.050 5,733 -0.05(-1.61%)
Mar 20, 2018 3.100 3.100 3.100 3.100 215 +0.05(+1.64%)
Mar 19, 2018 3.050 3.075 3.006 3.050 11,414 -0.05(-1.61%)
Mar 16, 2018 3.095 3.100 3.095 3.100 920 +0.00(+0.00%)
Mar 15, 2018 3.000 3.100 2.997 3.100 4,322 +0.00(+0.00%)
Mar 14, 2018 3.100 3.100 3.050 3.100 4,851 +0.00(+0.03%)
Mar 13, 2018 3.100 3.148 3.099 3.099 905 -0.00(-0.03%)
Mar 12, 2018 3.200 3.200 3.100 3.100 5,314 -0.02(-0.80%)
Mar 09, 2018 3.150 3.200 3.100 3.125 36,801 -0.02(-0.79%)
Mar 07, 2018 3.150 3.150 3.150 344 +0.00(+0.00%)
Mar 06, 2018 3.249 3.250 3.150 3.150 1,973 -0.10(-3.08%)
Mar 05, 2018 3.200 3.250 3.150 3.250 7,919 +0.05(+1.56%)
Mar 02, 2018 3.150 3.200 3.150 3.200 26,159 +0.05(+1.59%)
Mar 01, 2018 3.100 3.200 3.100 3.150 12,560 +0.05(+1.78%)
Feb 28, 2018 3.000 3.100 3.000 3.095 1,731 +0.02(+0.65%)
Feb 27, 2018 3.075 3.075 3.075 3.075 188 -0.02(-0.81%)
Feb 26, 2018 3.099 3.100 3.099 3.100 213 +0.10(+3.33%)
Feb 23, 2018 3.100 3.100 3.000 3.000 8,127 -0.05(-1.67%)
Feb 22, 2018 3.100 3.100 3.051 3.051 2,146 +0.05(+1.70%)
Feb 21, 2018 3.050 3.099 3.000 3.000 2,212 -0.10(-3.23%)
Feb 20, 2018 3.000 3.150 3.000 3.100 12,757 +0.02(+0.49%)
Feb 16, 2018 3.085 3.085 3.085 0 -0.02(-0.48%)
Feb 15, 2018 3.100 3.050 3.050 3.100 110 +0.05(+1.64%)
Feb 14, 2018 3.100 3.100 3.050 3.050 266 -0.05(-1.61%)
Feb 13, 2018 3.100 3.100 3.100 3.100 134 +0.05(+1.64%)
Feb 12, 2018 3.100 3.100 3.050 3.050 4,129 +0.01(+0.21%)
Feb 09, 2018 3.000 3.043 3.000 3.043 295 +0.04(+1.45%)
Feb 08, 2018 3.000 3.000 3.000 3.000 349 +0.00(+0.00%)
Feb 07, 2018 3.095 3.095 3.000 3.000 3,392 -0.05(-1.67%)
Feb 06, 2018 3.050 3.100 3.050 3.051 4,248 +0.05(+1.70%)
Feb 05, 2018 2.950 3.050 2.950 3.000 1,943 +0.00(+0.00%)
Feb 02, 2018 3.000 3.049 3.000 3.000 2,189 +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.