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 (%)
Sep 30, 2003 7.780 7.780 7.650 7.650 7,600 +0.03(+0.39%)
Sep 29, 2003 8.070 8.070 7.850 7.620 18,200 -0.38(-4.75%)
Sep 26, 2003 7.970 8.000 7.970 8.000 13,500 +0.00(+0.00%)
Sep 25, 2003 8.150 8.150 8.000 8.000 16,100 -0.05(-0.62%)
Sep 24, 2003 8.100 8.160 8.000 8.050 47,800 +0.06(+0.75%)
Sep 23, 2003 7.750 8.150 7.550 7.990 44,100 +0.37(+4.86%)
Sep 22, 2003 7.700 7.770 7.630 7.620 17,300 +0.02(+0.26%)
Sep 19, 2003 7.330 7.430 7.320 7.600 29,400 +0.29(+3.97%)
Sep 18, 2003 7.780 7.820 7.460 7.310 19,900 -0.37(-4.82%)
Sep 17, 2003 7.650 7.680 7.640 7.680 107,200 +0.15(+1.99%)
Sep 16, 2003 8.070 8.070 7.450 7.530 58,200 -0.52(-6.46%)
Sep 15, 2003 8.100 8.190 8.000 8.050 38,800 +0.05(+0.63%)
Sep 12, 2003 7.900 8.050 7.720 8.000 24,800 +0.00(+0.00%)
Sep 11, 2003 7.800 8.000 7.800 8.000 15,200 +0.15(+1.91%)
Sep 10, 2003 8.000 8.050 7.850 7.850 25,500 -0.15(-1.88%)
Sep 09, 2003 7.800 8.000 7.800 8.000 7,500 +0.10(+1.27%)
Sep 08, 2003 8.010 8.040 7.900 7.900 14,800 -0.20(-2.47%)
Sep 05, 2003 8.100 8.180 8.000 8.100 27,200 -0.05(-0.61%)
Sep 04, 2003 8.260 8.270 8.000 8.150 52,700 -0.30(-3.55%)
Sep 03, 2003 7.260 8.500 7.260 8.450 185,300 +1.05(+14.19%)
Sep 02, 2003 7.500 7.550 7.240 7.400 43,700 -0.15(-1.99%)
Aug 29, 2003 7.700 7.700 7.050 7.550 195,000 -0.25(-3.21%)
Aug 28, 2003 7.650 7.800 7.550 7.800 5,500 +0.10(+1.30%)
Aug 27, 2003 7.570 7.700 7.510 7.700 7,400 +0.05(+0.65%)
Aug 26, 2003 7.750 7.750 7.550 7.650 7,600 -0.05(-0.65%)
Aug 25, 2003 7.970 7.970 7.700 7.700 7,300 -0.25(-3.14%)
Aug 22, 2003 8.000 8.000 7.910 7.950 5,600 -0.05(-0.62%)
Aug 21, 2003 7.860 8.000 7.830 8.000 17,700 +0.20(+2.56%)
Aug 20, 2003 7.810 7.950 7.750 7.800 11,500 +0.00(+0.00%)
Aug 19, 2003 7.350 7.800 7.350 7.800 29,500 +0.45(+6.12%)
Aug 18, 2003 7.300 7.500 7.300 7.350 12,200 +0.05(+0.68%)
Aug 15, 2003 7.300 7.300 7.300 7.300 700 -0.05(-0.68%)
Aug 14, 2003 7.620 7.620 7.350 7.350 10,000 -0.25(-3.29%)
Aug 13, 2003 7.400 7.600 7.370 7.600 13,600 +0.30(+4.11%)
Aug 12, 2003 7.300 7.400 7.200 7.300 12,900 +0.15(+2.10%)
Aug 11, 2003 7.530 7.540 7.130 7.150 43,200 -0.51(-6.66%)
Aug 08, 2003 7.700 7.700 7.660 7.660 2,600 -0.04(-0.52%)
Aug 07, 2003 7.720 7.750 7.550 7.700 31,300 -0.05(-0.65%)
Aug 06, 2003 8.250 8.250 7.700 7.750 52,300 -0.50(-6.06%)
Aug 05, 2003 8.440 8.690 8.160 8.250 52,000 -0.05(-0.60%)
Aug 04, 2003 8.340 8.350 8.130 8.300 23,000 -0.04(-0.48%)
Aug 01, 2003 8.230 8.360 8.150 8.340 10,900 +0.14(+1.71%)
Jul 31, 2003 8.350 8.400 8.150 8.200 8,600 -0.19(-2.26%)
Jul 30, 2003 8.400 8.420 8.110 8.390 22,100 -0.01(-0.12%)
Jul 29, 2003 7.950 8.500 7.860 8.400 75,600 +0.47(+5.93%)
Jul 28, 2003 7.950 7.950 7.750 7.930 20,100 +0.08(+1.02%)
Jul 25, 2003 7.740 7.950 7.620 7.850 13,100 +0.20(+2.61%)
Jul 24, 2003 7.800 7.890 7.650 7.650 13,600 -0.10(-1.29%)
Jul 23, 2003 7.550 7.750 7.550 7.750 5,500 +0.25(+3.33%)
Jul 22, 2003 7.500 7.600 7.460 7.500 6,500 -0.06(-0.79%)
Jul 21, 2003 7.650 7.700 7.550 7.560 11,200 -0.01(-0.13%)
Jul 18, 2003 7.400 7.670 7.400 7.570 11,400 +0.17(+2.30%)
Jul 17, 2003 7.700 7.800 7.400 7.400 19,100 -0.20(-2.63%)
Jul 16, 2003 7.600 7.620 7.300 7.600 20,000 +0.00(+0.00%)
Jul 15, 2003 7.990 8.000 7.500 7.600 25,700 -0.30(-3.80%)
Jul 14, 2003 7.300 8.250 7.300 7.900 52,500 +0.64(+8.82%)
Jul 11, 2003 7.350 7.400 7.250 7.260 18,100 -0.24(-3.20%)
Jul 10, 2003 7.700 7.900 7.450 7.500 25,200 -0.10(-1.32%)
Jul 09, 2003 7.880 7.950 7.600 7.600 37,400 -0.18(-2.31%)
Jul 08, 2003 7.980 8.000 7.750 7.780 70,600 -0.12(-1.52%)
Jul 07, 2003 7.450 8.000 7.300 7.900 132,900 +1.20(+17.91%)
Jul 03, 2003 6.770 6.800 6.500 6.700 20,300 -0.10(-1.47%)
Jul 02, 2003 6.870 7.000 6.750 6.800 18,700 -0.10(-1.45%)
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.