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 31, 2013 3.500 3.500 3.430 3.430 24,140 -0.06(-1.72%)
May 30, 2013 3.470 3.500 3.470 3.490 10,950 +0.04(+1.16%)
May 29, 2013 3.400 3.480 3.308 3.450 42,087 +0.08(+2.37%)
May 28, 2013 3.429 3.437 3.299 3.370 20,500 -0.07(-2.01%)
May 24, 2013 3.370 3.449 3.350 3.439 4,395 -0.00(-0.03%)
May 23, 2013 3.380 3.450 3.380 3.440 4,336 -0.06(-1.71%)
May 22, 2013 3.500 3.607 3.364 3.500 30,256 +0.00(+0.00%)
May 21, 2013 3.550 3.630 3.450 3.500 50,552 -0.05(-1.41%)
May 20, 2013 3.570 3.570 3.500 3.550 28,937 +0.05(+1.43%)
May 17, 2013 3.530 3.530 3.450 3.500 10,719 +0.01(+0.29%)
May 16, 2013 3.500 3.520 3.460 3.490 11,435 -0.03(-0.85%)
May 15, 2013 3.580 3.580 3.500 3.520 24,909 -0.10(-2.76%)
May 13, 2013 3.680 3.680 3.500 3.620 9,499 -0.13(-3.47%)
May 10, 2013 3.730 3.840 3.730 3.750 27,145 -0.05(-1.32%)
May 09, 2013 3.760 3.800 3.760 3.800 1,806 -0.01(-0.26%)
May 08, 2013 3.781 3.870 3.781 3.810 9,271 +0.01(+0.26%)
May 07, 2013 3.800 3.810 3.800 3.800 3,777 -0.01(-0.32%)
May 06, 2013 3.840 3.890 3.800 3.812 8,401 -0.08(-2.00%)
May 03, 2013 3.826 3.890 3.770 3.890 16,915 +0.01(+0.26%)
May 02, 2013 3.870 3.880 3.870 3.880 500 +0.09(+2.37%)
May 01, 2013 3.890 4.000 3.790 3.790 5,504 -0.04(-1.04%)
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%)
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.