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 (%)
Jul 31, 2018 2.750 2.800 2.700 2.750 2,393 -0.01(-0.50%)
Jul 30, 2018 2.650 2.850 2.650 2.764 3,975 +0.01(+0.50%)
Jul 27, 2018 2.600 2.750 2.600 2.750 3,500 +0.10(+3.77%)
Jul 26, 2018 2.500 2.650 2.500 2.650 2,052 +0.10(+3.92%)
Jul 25, 2018 2.550 2.600 2.545 2.550 25,981 +0.05(+2.00%)
Jul 24, 2018 2.600 2.613 2.475 2.500 14,083 -0.20(-7.40%)
Jul 23, 2018 2.700 2.700 2.700 2.700 6,616 -0.05(-1.82%)
Jul 19, 2018 2.750 2.750 2.750 34 -0.05(-1.79%)
Jul 18, 2018 2.653 2.801 2.500 2.800 49,791 +0.15(+5.66%)
Jul 17, 2018 2.550 2.800 2.445 2.650 64,658 -0.23(-7.99%)
Jul 16, 2018 2.898 2.900 2.880 2.880 9,743 +0.04(+1.59%)
Jul 13, 2018 2.800 2.850 2.800 2.835 3,371 +0.01(+0.19%)
Jul 12, 2018 2.830 2.830 2.830 2.830 167 +0.00(+0.17%)
Jul 11, 2018 2.829 2.829 2.825 2.825 390 -0.03(-0.88%)
Jul 10, 2018 2.900 2.950 2.850 2.850 882 +0.00(+0.00%)
Jul 09, 2018 2.750 2.850 2.750 2.850 1,249 +0.05(+1.78%)
Jul 06, 2018 2.800 2.800 2.800 2.800 307 +0.00(+0.00%)
Jul 05, 2018 2.800 2.800 2.800 2.800 647 +0.05(+1.72%)
Jul 03, 2018 2.753 2.753 2.753 0 -0.05(-1.69%)
Jul 02, 2018 2.750 2.850 2.750 2.800 2,447 -0.10(-3.45%)
Jun 29, 2018 2.850 2.900 2.850 2.900 940 +0.10(+3.57%)
Jun 28, 2018 2.800 2.841 2.750 2.800 4,910 -0.10(-3.45%)
Jun 26, 2018 2.900 2.900 2.900 86 +0.02(+0.86%)
Jun 25, 2018 2.875 2.875 2.875 2.875 457 -0.02(-0.86%)
Jun 22, 2018 2.806 2.900 2.806 2.900 3,535 -0.01(-0.24%)
Jun 21, 2018 2.940 2.940 2.940 2.907 632 +0.06(+2.09%)
Jun 20, 2018 2.850 2.900 2.814 2.848 1,321 +0.05(+1.70%)
Jun 19, 2018 2.850 2.900 2.800 2.800 2,148 +0.00(+0.00%)
Jun 18, 2018 2.850 2.950 2.800 2.800 5,033 +0.00(+0.00%)
Jun 15, 2018 2.850 2.800 2.800 7,466 -0.05(-1.75%)
Jun 14, 2018 2.943 2.943 2.850 2.850 3,254 -0.05(-1.72%)
Jun 13, 2018 3.000 3.000 2.900 2.900 7,396 -0.05(-1.69%)
Jun 12, 2018 2.950 2.950 2.950 2.950 770 +0.00(+0.00%)
Jun 11, 2018 2.950 2.950 2.950 2.950 644 +0.00(+0.00%)
Jun 08, 2018 3.025 3.050 2.950 2.950 1,545 -0.07(-2.48%)
Jun 07, 2018 3.050 3.050 3.025 3.025 979 +0.02(+0.83%)
Jun 06, 2018 3.050 3.050 3.000 3.000 3,118 -0.05(-1.64%)
Jun 05, 2018 3.050 3.050 2.979 3.050 16,871 +0.05(+1.67%)
Jun 04, 2018 3.000 3.050 2.975 3.000 4,480 -0.05(-1.64%)
Jun 01, 2018 2.950 3.050 2.900 3.050 6,734 +0.05(+1.67%)
May 31, 2018 2.935 3.000 2.935 3.000 1,688 +0.05(+1.69%)
May 30, 2018 3.000 3.000 2.950 2.950 2,283 -0.05(-1.67%)
May 29, 2018 2.950 3.000 2.950 3.000 815 +0.05(+1.69%)
May 25, 2018 2.950 2.950 2.950 0 +0.00(+0.00%)
May 24, 2018 2.950 2.950 2.950 2.950 252 +0.00(+0.00%)
May 23, 2018 2.900 2.950 2.900 2.950 613 +0.00(+0.00%)
May 22, 2018 2.950 2.950 2.909 2.950 2,918 +0.05(+1.76%)
May 21, 2018 2.950 3.000 2.895 2.899 8,662 -0.10(-3.37%)
May 18, 2018 2.999 3.000 2.999 3.000 403 +0.00(+0.00%)
May 17, 2018 2.950 3.000 2.901 3.000 1,751 +0.10(+3.45%)
May 16, 2018 3.000 3.000 2.900 2.900 3,985 -0.10(-3.33%)
May 15, 2018 2.999 3.000 2.999 3.000 243 +0.05(+1.69%)
May 14, 2018 2.915 2.950 2.900 2.950 1,669 +0.00(+0.00%)
May 11, 2018 2.949 2.950 2.936 2.950 525 +0.00(+0.00%)
May 10, 2018 2.932 2.950 2.932 2.950 1,395 +0.00(+0.00%)
May 09, 2018 3.000 3.000 2.950 2.950 6,491 -0.03(-1.11%)
May 08, 2018 3.000 3.000 2.983 2.983 311 -0.02(-0.56%)
May 07, 2018 2.900 3.000 2.900 3.000 458 +0.05(+1.69%)
May 04, 2018 3.000 3.000 2.950 2.950 893 -0.05(-1.63%)
May 03, 2018 3.000 3.000 2.975 2.999 4,420 +0.00(+0.00%)
May 02, 2018 3.000 3.000 2.973 2.999 2,584 -0.05(-1.67%)
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.