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 (%)
Oct 31, 2006 10.22 10.36 10.15 10.30 18,100 +0.04(+0.39%)
Oct 30, 2006 10.22 10.36 10.20 10.26 61,900 +0.06(+0.59%)
Oct 27, 2006 10.26 10.26 10.15 10.20 23,500 -0.05(-0.49%)
Oct 26, 2006 10.14 10.30 10.14 10.25 14,500 +0.05(+0.49%)
Oct 25, 2006 10.15 10.20 10.06 10.20 9,200 +0.05(+0.49%)
Oct 24, 2006 10.15 10.20 10.12 10.15 21,200 +0.00(+0.00%)
Oct 23, 2006 10.15 10.20 10.14 10.15 25,100 -0.03(-0.29%)
Oct 20, 2006 10.10 10.18 10.05 10.18 36,100 +0.03(+0.30%)
Oct 19, 2006 10.15 10.20 10.10 10.15 14,600 -0.03(-0.29%)
Oct 18, 2006 10.23 10.39 10.18 10.18 41,800 +0.00(+0.00%)
Oct 17, 2006 10.00 10.32 9.970 10.18 53,800 +0.21(+2.11%)
Oct 16, 2006 10.03 10.08 9.970 9.970 37,300 -0.01(-0.10%)
Oct 13, 2006 9.850 10.00 9.850 9.980 7,900 +0.18(+1.84%)
Oct 12, 2006 9.820 9.950 9.800 9.800 82,100 -0.10(-1.01%)
Oct 11, 2006 9.800 9.950 9.800 9.900 27,800 +0.08(+0.81%)
Oct 10, 2006 9.850 9.850 9.820 9.820 9,500 +0.01(+0.10%)
Oct 09, 2006 9.870 9.870 9.810 9.810 18,100 -0.02(-0.20%)
Oct 06, 2006 9.900 9.950 9.750 9.830 25,100 -0.02(-0.20%)
Oct 05, 2006 9.700 10.80 9.640 9.850 82,000 +0.25(+2.60%)
Oct 04, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Oct 03, 2006 9.650 9.650 9.560 9.600 11,500 +0.01(+0.10%)
Oct 02, 2006 9.610 9.610 9.560 9.590 700 -0.06(-0.62%)
Sep 29, 2006 9.640 9.650 9.640 9.650 900 -0.01(-0.10%)
Sep 28, 2006 9.600 9.660 9.600 9.660 4,600 +0.10(+1.05%)
Sep 27, 2006 9.500 9.580 9.490 9.560 10,300 -0.06(-0.62%)
Sep 26, 2006 9.700 9.740 9.500 9.620 22,900 -0.13(-1.33%)
Sep 25, 2006 9.800 9.800 9.710 9.750 2,900 -0.06(-0.61%)
Sep 22, 2006 9.800 9.840 9.800 9.810 2,500 -0.02(-0.20%)
Sep 21, 2006 9.850 9.850 9.830 9.830 2,400 -0.02(-0.20%)
Sep 20, 2006 9.950 9.990 9.850 9.850 800 -0.14(-1.40%)
Sep 19, 2006 9.900 9.990 9.900 9.990 3,300 +0.05(+0.50%)
Sep 18, 2006 9.820 9.940 9.820 9.940 900 +0.14(+1.43%)
Sep 15, 2006 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Sep 14, 2006 9.900 9.900 9.700 9.800 6,600 -0.12(-1.21%)
Sep 13, 2006 9.920 9.940 9.880 9.920 4,900 +0.03(+0.30%)
Sep 12, 2006 9.800 9.900 9.800 9.890 5,300 -0.01(-0.10%)
Sep 11, 2006 9.900 9.970 9.880 9.900 8,700 -0.05(-0.50%)
Sep 08, 2006 9.960 10.00 9.950 9.950 8,200 -0.04(-0.40%)
Sep 07, 2006 9.800 9.990 9.800 9.990 8,400 +0.19(+1.94%)
Sep 06, 2006 9.900 9.940 9.800 9.800 2,200 -0.17(-1.71%)
Sep 05, 2006 9.990 9.990 9.900 9.970 2,500 -0.02(-0.20%)
Sep 01, 2006 9.950 10.00 9.900 9.990 6,300 +0.00(+0.00%)
Aug 31, 2006 10.00 10.00 9.990 9.990 5,300 +0.03(+0.30%)
Aug 30, 2006 9.990 10.00 9.960 9.960 3,500 -0.01(-0.10%)
Aug 29, 2006 9.950 9.990 9.900 9.970 3,900 +0.07(+0.71%)
Aug 28, 2006 9.800 9.900 9.800 9.900 2,300 +0.08(+0.81%)
Aug 25, 2006 9.820 9.830 9.820 9.820 4,700 -0.03(-0.30%)
Aug 24, 2006 9.810 9.890 9.810 9.850 2,500 +0.04(+0.41%)
Aug 23, 2006 9.900 9.980 9.800 9.810 9,700 -0.17(-1.70%)
Aug 22, 2006 9.970 10.06 9.900 9.980 5,700 +0.02(+0.20%)
Aug 21, 2006 9.950 10.00 9.950 9.960 2,600 -0.04(-0.40%)
Aug 18, 2006 10.14 10.20 10.00 10.00 19,400 -0.19(-1.86%)
Aug 17, 2006 10.19 10.19 10.19 10.19 0 +0.00(+0.00%)
Aug 16, 2006 10.19 10.19 10.08 10.19 4,000 +0.05(+0.49%)
Aug 15, 2006 9.800 10.20 9.800 10.14 7,900 +0.29(+2.94%)
Aug 14, 2006 9.450 10.20 9.450 9.850 26,000 +0.25(+2.60%)
Aug 11, 2006 9.670 9.720 9.600 9.600 4,800 -0.07(-0.72%)
Aug 10, 2006 9.670 9.710 9.670 9.670 4,700 -0.06(-0.62%)
Aug 09, 2006 9.710 9.730 9.710 9.730 900 +0.05(+0.52%)
Aug 08, 2006 9.680 9.680 9.680 9.680 0 +0.00(+0.00%)
Aug 07, 2006 9.710 9.710 9.680 9.680 4,300 -0.05(-0.51%)
Aug 04, 2006 9.730 9.730 9.680 9.730 2,300 +0.03(+0.31%)
Aug 03, 2006 9.700 9.750 9.700 9.700 2,100 -0.05(-0.51%)
Aug 02, 2006 9.710 9.750 9.710 9.750 2,100 +0.05(+0.52%)
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.