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 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%)
Aug 01, 2006 9.780 9.780 9.700 9.700 800 -0.04(-0.41%)
Jul 31, 2006 9.700 9.740 9.691 9.740 1,800 -0.01(-0.10%)
Jul 28, 2006 9.710 9.750 9.700 9.750 800 -0.04(-0.41%)
Jul 27, 2006 9.700 9.790 9.700 9.790 5,500 +0.09(+0.93%)
Jul 26, 2006 9.750 9.750 9.580 9.700 9,600 -0.10(-1.02%)
Jul 25, 2006 9.800 9.800 9.750 9.800 12,200 +0.07(+0.72%)
Jul 24, 2006 9.700 10.53 9.600 9.730 50,000 -0.05(-0.51%)
Jul 21, 2006 9.945 9.990 9.650 9.780 25,200 -0.22(-2.20%)
Jul 20, 2006 9.650 10.15 9.650 10.00 15,900 +0.55(+5.82%)
Jul 19, 2006 9.350 9.450 9.350 9.450 700 +0.15(+1.61%)
Jul 18, 2006 9.790 9.790 9.300 9.300 7,500 -0.50(-5.10%)
Jul 17, 2006 9.970 9.970 9.800 9.800 1,200 -0.18(-1.80%)
Jul 14, 2006 10.00 10.00 9.930 9.980 1,900 -0.04(-0.40%)
Jul 13, 2006 10.02 10.02 10.02 10.02 100 +0.02(+0.20%)
Jul 12, 2006 10.15 10.15 10.00 10.00 3,300 -0.15(-1.48%)
Jul 11, 2006 10.25 10.32 10.09 10.15 3,200 -0.15(-1.46%)
Jul 10, 2006 10.40 10.40 10.26 10.30 2,600 -0.11(-1.06%)
Jul 07, 2006 10.42 10.42 10.40 10.41 700 +0.02(+0.19%)
Jul 06, 2006 9.780 10.50 9.780 10.39 44,700 +0.59(+6.02%)
Jul 05, 2006 9.250 9.800 9.210 9.800 15,100 +0.50(+5.38%)
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.