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 (%)
Jan 31, 2006 10.23 10.32 10.16 10.20 35,000 +0.10(+0.99%)
Jan 30, 2006 10.25 10.50 10.05 10.10 119,400 +0.32(+3.27%)
Jan 27, 2006 9.550 9.780 9.501 9.780 7,300 +0.33(+3.49%)
Jan 26, 2006 9.380 9.480 9.350 9.450 57,500 +0.09(+0.96%)
Jan 25, 2006 9.250 9.400 9.250 9.360 8,000 +0.10(+1.08%)
Jan 24, 2006 9.250 9.300 9.250 9.260 14,200 +0.01(+0.11%)
Jan 23, 2006 9.200 9.250 9.151 9.250 6,400 +0.03(+0.33%)
Jan 20, 2006 9.070 9.220 9.070 9.220 6,600 +0.16(+1.77%)
Jan 19, 2006 9.050 9.100 9.050 9.060 3,600 +0.00(+0.00%)
Jan 18, 2006 9.050 9.120 9.050 9.060 6,300 -0.03(-0.33%)
Jan 17, 2006 9.120 9.120 9.060 9.090 1,400 -0.03(-0.33%)
Jan 13, 2006 9.040 9.120 9.030 9.120 1,200 +0.02(+0.22%)
Jan 12, 2006 9.000 9.100 8.961 9.100 7,700 +0.10(+1.11%)
Jan 11, 2006 8.960 9.000 8.920 9.000 203,000 +0.01(+0.11%)
Jan 10, 2006 8.990 9.000 8.940 8.990 8,500 +0.03(+0.33%)
Jan 09, 2006 9.150 9.150 8.940 8.960 9,200 +0.01(+0.11%)
Jan 06, 2006 8.990 8.990 8.880 8.950 5,000 +0.00(+0.00%)
Jan 05, 2006 8.950 9.000 8.910 8.950 9,800 -0.05(-0.56%)
Jan 04, 2006 9.100 9.100 8.950 9.000 10,800 -0.15(-1.64%)
Jan 03, 2006 9.200 9.201 9.100 9.150 2,700 -0.10(-1.08%)
Dec 30, 2005 9.200 9.250 9.200 9.250 600 +0.01(+0.11%)
Dec 29, 2005 9.120 9.250 8.971 9.240 17,800 +0.07(+0.76%)
Dec 28, 2005 9.150 9.190 9.150 9.170 14,900 -0.07(-0.76%)
Dec 27, 2005 9.250 9.300 9.150 9.240 18,300 -0.11(-1.18%)
Dec 23, 2005 9.320 9.350 9.320 9.350 500 -0.02(-0.21%)
Dec 22, 2005 9.270 9.370 9.260 9.370 1,800 +0.03(+0.32%)
Dec 21, 2005 9.350 9.350 9.250 9.340 3,100 +0.04(+0.43%)
Dec 20, 2005 9.200 9.300 9.200 9.300 6,800 +0.10(+1.09%)
Dec 19, 2005 9.400 9.400 9.120 9.200 186,000 -0.30(-3.16%)
Dec 16, 2005 9.400 9.840 9.400 9.500 23,000 +0.20(+2.15%)
Dec 15, 2005 8.200 9.500 8.150 9.300 137,900 +1.13(+13.83%)
Dec 14, 2005 8.250 8.250 8.150 8.170 38,200 -0.08(-0.97%)
Dec 13, 2005 8.120 8.250 8.120 8.250 15,700 +0.13(+1.60%)
Dec 12, 2005 7.980 8.150 7.980 8.120 16,100 +0.17(+2.14%)
Dec 09, 2005 8.070 8.110 7.950 7.950 4,000 -0.17(-2.09%)
Dec 08, 2005 8.060 8.120 8.060 8.120 600 +0.03(+0.37%)
Dec 07, 2005 7.800 8.090 7.800 8.090 94,800 +0.15(+1.89%)
Dec 06, 2005 7.950 8.000 7.900 7.940 43,800 -0.04(-0.50%)
Dec 05, 2005 7.900 8.080 7.900 7.980 12,000 -0.03(-0.37%)
Dec 02, 2005 8.250 8.270 8.000 8.010 22,500 -0.27(-3.26%)
Dec 01, 2005 8.330 8.360 8.280 8.280 3,700 +0.02(+0.24%)
Nov 30, 2005 8.450 8.500 8.150 8.260 7,700 +0.08(+0.98%)
Nov 29, 2005 8.140 8.190 8.140 8.180 2,300 +0.13(+1.60%)
Nov 28, 2005 8.380 8.380 8.051 8.051 2,200 -0.30(-3.58%)
Nov 25, 2005 8.350 8.350 8.350 8.350 300 -0.06(-0.71%)
Nov 23, 2005 8.500 8.500 8.400 8.410 3,400 -0.12(-1.41%)
Nov 22, 2005 8.520 8.550 8.520 8.530 1,200 -0.07(-0.81%)
Nov 21, 2005 8.600 8.650 8.600 8.600 7,100 +0.02(+0.23%)
Nov 18, 2005 8.100 8.580 8.100 8.580 160,100 +0.55(+6.85%)
Nov 17, 2005 7.780 8.050 7.750 8.030 52,000 +0.33(+4.29%)
Nov 16, 2005 7.430 7.700 7.430 7.700 6,400 +0.34(+4.62%)
Nov 15, 2005 7.140 7.370 7.140 7.360 10,800 +0.26(+3.66%)
Nov 14, 2005 7.050 7.190 7.010 7.100 6,800 +0.02(+0.28%)
Nov 11, 2005 7.500 7.500 7.000 7.080 37,800 -0.44(-5.85%)
Nov 10, 2005 7.600 7.600 7.500 7.520 10,300 -0.05(-0.66%)
Nov 09, 2005 7.650 7.650 7.459 7.570 27,000 -0.08(-1.05%)
Nov 08, 2005 7.620 7.660 7.620 7.650 2,200 +0.03(+0.39%)
Nov 07, 2005 7.750 7.750 7.500 7.620 21,900 -0.18(-2.31%)
Nov 04, 2005 7.800 7.860 7.680 7.800 14,500 -0.05(-0.64%)
Nov 03, 2005 7.820 7.880 7.820 7.850 600 -0.01(-0.13%)
Nov 02, 2005 7.840 7.880 7.831 7.860 1,100 +0.02(+0.26%)
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.