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 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%)
Mar 01, 2011 5.650 5.750 5.540 5.650 337,122 +0.00(+0.00%)
Feb 28, 2011 5.600 5.650 5.560 5.650 13,159 +0.04(+0.71%)
Feb 25, 2011 5.650 5.650 5.610 5.610 24,228 -0.04(-0.71%)
Feb 24, 2011 5.700 5.700 5.650 5.650 20,350 +0.00(+0.00%)
Feb 23, 2011 5.700 5.700 5.640 5.650 4,338 -0.05(-0.88%)
Feb 22, 2011 5.750 5.750 5.660 5.700 21,703 -0.03(-0.52%)
Feb 18, 2011 5.850 5.850 5.710 5.730 28,516 -0.06(-1.04%)
Feb 17, 2011 5.910 5.910 5.760 5.790 17,500 +0.04(+0.70%)
Feb 16, 2011 5.750 5.800 5.750 5.750 14,800 -0.02(-0.35%)
Feb 15, 2011 5.760 5.770 5.760 5.770 5,787 -0.04(-0.69%)
Feb 14, 2011 5.850 6.000 5.760 5.810 31,112 -0.04(-0.68%)
Feb 11, 2011 5.800 5.950 5.800 5.850 27,230 +0.01(+0.17%)
Feb 10, 2011 5.950 5.950 5.800 5.840 8,420 -0.09(-1.52%)
Feb 09, 2011 5.810 5.930 5.810 5.930 3,020 +0.13(+2.24%)
Feb 08, 2011 5.850 5.850 5.800 5.800 7,870 -0.09(-1.53%)
Feb 07, 2011 5.900 6.010 5.890 5.890 2,251 -0.01(-0.17%)
Feb 04, 2011 5.750 6.000 5.750 5.900 65,924 +0.15(+2.61%)
Feb 03, 2011 5.760 5.760 5.700 5.750 4,400 -0.06(-1.03%)
Feb 02, 2011 5.950 5.950 5.810 5.810 6,150 -0.14(-2.35%)
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.