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, 2013 3.880 3.900 3.830 3.830 1,900 -0.04(-1.03%)
Apr 29, 2013 3.870 3.900 3.870 3.870 1,915 -0.02(-0.51%)
Apr 26, 2013 3.860 3.900 3.880 3.890 3,700 +0.01(+0.26%)
Apr 25, 2013 3.810 3.920 3.800 3.880 9,900 +0.02(+0.52%)
Apr 24, 2013 3.940 3.940 3.800 3.860 5,838 -0.04(-1.03%)
Apr 23, 2013 3.850 3.940 3.837 3.900 11,492 +0.03(+0.78%)
Apr 22, 2013 3.900 3.930 3.810 3.870 8,336 -0.03(-0.77%)
Apr 19, 2013 3.920 3.920 3.820 3.900 17,751 -0.03(-0.76%)
Apr 18, 2013 3.860 3.960 3.780 3.930 20,567 -0.16(-3.91%)
Apr 17, 2013 3.890 4.150 3.890 4.090 8,597 +0.08(+2.00%)
Apr 16, 2013 3.880 4.010 3.824 4.010 14,156 +0.08(+2.04%)
Apr 15, 2013 4.030 4.040 3.930 3.930 2,757 -0.07(-1.75%)
Apr 12, 2013 3.950 4.080 3.920 4.000 5,000 +0.07(+1.78%)
Apr 11, 2013 4.050 4.140 3.930 3.930 10,698 -0.12(-2.96%)
Apr 10, 2013 4.022 4.050 4.020 4.050 400 +0.06(+1.50%)
Apr 09, 2013 4.000 4.020 3.920 3.990 3,900 +0.04(+1.01%)
Apr 08, 2013 4.010 4.080 3.860 3.950 7,861 -0.06(-1.50%)
Apr 05, 2013 4.000 4.010 3.980 4.010 3,600 +0.01(+0.25%)
Apr 04, 2013 3.920 4.010 3.920 4.000 17,770 +0.00(+0.00%)
Apr 03, 2013 4.000 4.010 3.900 4.000 11,294 -0.05(-1.23%)
Apr 02, 2013 3.970 4.100 3.924 4.050 6,363 +0.05(+1.25%)
Mar 28, 2013 4.150 4.000 4.000 4.000 5,100 -0.11(-2.68%)
Mar 27, 2013 4.020 4.140 3.860 4.110 7,597 +0.01(+0.24%)
Mar 26, 2013 4.050 4.160 4.020 4.100 11,953 +0.05(+1.23%)
Mar 25, 2013 4.100 4.120 3.936 4.050 6,676 +0.04(+1.00%)
Mar 22, 2013 4.050 4.050 3.890 4.010 5,399 -0.01(-0.25%)
Mar 21, 2013 3.980 4.150 3.940 4.020 15,286 +0.04(+1.01%)
Mar 20, 2013 4.010 4.020 3.830 3.980 30,426 -0.05(-1.24%)
Mar 19, 2013 4.058 4.058 4.020 4.030 2,769 -0.07(-1.71%)
Mar 18, 2013 4.110 4.150 4.100 4.100 2,300 +0.05(+1.23%)
Mar 15, 2013 4.060 4.060 4.044 4.050 2,422 -0.05(-1.22%)
Mar 14, 2013 4.110 4.300 4.000 4.100 25,968 +0.00(+0.00%)
Mar 13, 2013 4.140 4.160 4.100 4.100 6,835 -0.04(-0.97%)
Mar 12, 2013 4.300 4.300 4.100 4.140 5,715 -0.24(-5.48%)
Mar 11, 2013 4.200 4.490 4.180 4.380 9,693 +0.21(+5.04%)
Mar 08, 2013 4.450 4.450 4.100 4.170 33,247 +0.05(+1.21%)
Mar 07, 2013 4.100 4.120 4.100 4.120 2,948 +0.02(+0.49%)
Mar 06, 2013 4.160 4.210 4.050 4.100 7,324 -0.05(-1.20%)
Mar 05, 2013 4.260 4.260 4.050 4.150 8,178 -0.16(-3.71%)
Mar 04, 2013 4.250 4.310 4.011 4.310 7,351 -0.03(-0.69%)
Mar 01, 2013 4.330 4.380 4.330 4.340 1,225 +0.07(+1.64%)
Feb 28, 2013 4.140 4.270 4.140 4.270 780 +0.14(+3.39%)
Feb 27, 2013 4.250 4.290 4.120 4.130 7,230 -0.13(-3.05%)
Feb 26, 2013 4.260 4.290 4.260 4.260 6,240 -0.04(-0.93%)
Feb 25, 2013 4.330 4.330 4.280 4.300 6,398 +0.00(+0.00%)
Feb 22, 2013 4.330 4.340 4.300 4.300 11,471 -0.04(-0.92%)
Feb 21, 2013 4.350 4.360 4.330 4.340 3,595 -0.04(-0.91%)
Feb 20, 2013 4.380 4.380 4.340 4.380 2,100 -0.02(-0.45%)
Feb 19, 2013 4.400 4.400 4.400 4.400 1,286 -0.03(-0.68%)
Feb 15, 2013 4.400 4.430 4.400 4.430 3,100 +0.03(+0.68%)
Feb 14, 2013 4.430 4.430 4.340 4.400 7,628 +0.00(+0.00%)
Feb 13, 2013 4.400 4.430 4.330 4.400 6,536 +0.00(+0.00%)
Feb 12, 2013 4.270 4.400 4.260 4.400 7,985 -0.08(-1.78%)
Feb 11, 2013 4.300 4.480 4.300 4.480 654 +0.09(+2.05%)
Feb 07, 2013 4.390 4.390 4.390 4.390 300 +0.15(+3.54%)
Feb 06, 2013 4.310 4.410 4.240 4.240 2,300 -0.21(-4.72%)
Feb 04, 2013 4.370 4.450 4.350 4.450 4,317 -0.03(-0.67%)
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.