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 28, 2010 5.512 5.580 5.450 5.512 32,393 -0.04(-0.69%)
May 27, 2010 5.540 5.600 5.500 5.550 5,200 +0.05(+0.91%)
May 26, 2010 5.710 5.710 5.470 5.500 16,310 -0.20(-3.51%)
May 25, 2010 5.780 5.890 5.580 5.700 15,132 -0.01(-0.18%)
May 24, 2010 5.890 6.100 5.660 5.710 26,148 -0.10(-1.72%)
May 21, 2010 5.840 5.870 5.620 5.810 9,500 -0.04(-0.68%)
May 20, 2010 5.800 5.900 5.710 5.850 32,044 +0.33(+5.98%)
May 19, 2010 5.520 5.575 5.500 5.520 15,226 -0.08(-1.43%)
May 18, 2010 5.580 5.690 5.520 5.600 32,235 +0.02(+0.36%)
May 17, 2010 5.550 5.600 5.510 5.580 4,760 +0.10(+1.82%)
May 14, 2010 5.480 5.510 5.420 5.480 8,900 -0.01(-0.18%)
May 13, 2010 5.520 5.540 5.400 5.490 2,400 +0.00(+0.00%)
May 12, 2010 5.540 5.550 5.470 5.490 41,475 -0.05(-0.90%)
May 11, 2010 5.550 5.550 5.510 5.540 16,073 -0.04(-0.72%)
May 10, 2010 5.400 5.580 5.350 5.580 10,690 +0.27(+5.08%)
May 07, 2010 5.340 5.440 5.230 5.310 15,020 -0.15(-2.82%)
May 06, 2010 5.535 5.540 5.450 5.464 11,979 -0.13(-2.25%)
May 05, 2010 5.550 5.590 5.490 5.590 26,096 -0.06(-1.06%)
May 04, 2010 5.559 5.650 5.460 5.650 24,531 +0.09(+1.62%)
May 03, 2010 5.530 5.600 5.530 5.560 8,100 -0.04(-0.71%)
Apr 30, 2010 5.570 5.600 5.430 5.600 11,292 +0.05(+0.90%)
Apr 29, 2010 5.440 5.590 5.430 5.550 20,679 +0.09(+1.65%)
Apr 28, 2010 5.520 5.600 5.460 5.460 24,930 -0.12(-2.15%)
Apr 27, 2010 5.500 5.600 5.500 5.580 14,178 +0.02(+0.36%)
Apr 26, 2010 5.640 5.640 5.270 5.560 26,860 -0.05(-0.89%)
Apr 23, 2010 5.600 5.630 5.560 5.610 6,031 -0.03(-0.53%)
Apr 22, 2010 5.600 5.650 5.550 5.640 6,142 -0.03(-0.58%)
Apr 21, 2010 5.510 5.820 5.510 5.673 66,355 -0.03(-0.47%)
Apr 20, 2010 5.610 5.800 5.550 5.700 23,699 +0.14(+2.52%)
Apr 19, 2010 5.540 5.630 5.520 5.560 17,494 +0.06(+1.09%)
Apr 16, 2010 5.620 5.635 5.500 5.500 56,520 -0.09(-1.61%)
Apr 15, 2010 5.550 5.640 5.300 5.590 92,644 +0.12(+2.15%)
Apr 14, 2010 6.000 6.210 5.200 5.472 129,140 -0.62(-10.14%)
Apr 13, 2010 6.300 6.320 6.090 6.090 27,161 -0.28(-4.40%)
Apr 12, 2010 6.190 6.370 6.150 6.370 5,757 +0.17(+2.74%)
Apr 09, 2010 6.280 6.340 6.200 6.200 5,482 -0.04(-0.63%)
Apr 08, 2010 6.150 6.280 6.140 6.239 24,553 +0.04(+0.64%)
Apr 07, 2010 6.300 6.390 6.200 6.200 12,957 -0.05(-0.80%)
Apr 06, 2010 6.310 6.360 6.220 6.250 17,507 -0.03(-0.48%)
Apr 05, 2010 6.000 6.280 5.950 6.280 30,764 +0.35(+5.90%)
Apr 01, 2010 5.880 5.930 5.930 5.930 16,600 +0.13(+2.24%)
Mar 31, 2010 6.020 6.020 5.620 5.800 34,129 +0.22(+3.94%)
Mar 30, 2010 5.400 5.590 5.400 5.580 13,483 +0.23(+4.30%)
Mar 29, 2010 5.480 5.500 5.290 5.350 57,050 -0.10(-1.83%)
Mar 26, 2010 5.600 5.600 5.250 5.450 25,391 -0.20(-3.54%)
Mar 25, 2010 5.740 5.750 5.640 5.650 6,603 -0.05(-0.88%)
Mar 24, 2010 5.480 5.700 5.480 5.700 5,200 +0.15(+2.70%)
Mar 23, 2010 5.600 5.600 5.430 5.550 16,097 +0.05(+0.91%)
Mar 22, 2010 5.570 5.580 5.391 5.500 25,090 +0.01(+0.18%)
Mar 19, 2010 5.110 5.490 5.010 5.490 43,283 +0.34(+6.60%)
Mar 18, 2010 5.140 5.190 5.110 5.150 17,285 +0.03(+0.59%)
Mar 17, 2010 5.180 5.290 5.120 5.120 69,340 -0.05(-0.97%)
Mar 16, 2010 5.240 5.250 5.130 5.170 102,701 -0.03(-0.58%)
Mar 15, 2010 5.217 5.260 5.190 5.200 15,686 -0.05(-0.95%)
Mar 12, 2010 5.250 5.310 5.240 5.250 27,870 +0.00(+0.00%)
Mar 11, 2010 5.260 5.300 5.210 5.250 8,775 +0.00(+0.00%)
Mar 10, 2010 5.250 5.310 5.200 5.250 16,910 +0.02(+0.38%)
Mar 09, 2010 5.200 5.270 5.200 5.230 22,759 -0.01(-0.19%)
Mar 08, 2010 5.350 5.350 5.240 5.240 82,538 +0.02(+0.38%)
Mar 05, 2010 5.300 5.330 5.181 5.220 93,300 -0.03(-0.57%)
Mar 04, 2010 5.250 5.340 5.250 5.250 30,656 +0.00(+0.00%)
Mar 03, 2010 5.450 5.500 5.250 5.250 57,183 -0.19(-3.49%)
Mar 02, 2010 5.520 5.524 5.380 5.440 6,611 +0.04(+0.66%)
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.