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 (%)
Apr 30, 2014 2.921 3.039 2.921 3.039 2,320 -0.02(-0.69%)
Apr 29, 2014 2.980 3.060 2.980 3.060 2,509 +0.02(+0.66%)
Apr 28, 2014 2.970 3.050 2.921 3.040 13,252 -0.00(-0.00%)
Apr 25, 2014 2.930 3.040 2.930 3.040 1,500 +0.03(+1.00%)
Apr 24, 2014 3.000 3.020 3.000 3.010 2,216 +0.00(+0.00%)
Apr 23, 2014 2.940 3.050 2.940 3.010 7,848 +0.00(+0.00%)
Apr 22, 2014 2.920 3.010 2.850 3.010 7,818 -0.00(-0.00%)
Apr 21, 2014 3.010 3.044 2.930 3.010 4,748 -0.05(-1.63%)
Apr 17, 2014 3.060 3.060 3.060 3.060 200 +0.00(+0.03%)
Apr 15, 2014 3.050 3.059 3.059 3.059 1,000 +0.02(+0.63%)
Apr 14, 2014 2.910 3.040 2.910 3.040 1,600 -0.01(-0.33%)
Apr 11, 2014 3.000 3.050 2.920 3.050 18,064 +0.00(+0.00%)
Apr 10, 2014 2.820 3.050 2.591 3.050 31,372 +0.05(+1.67%)
Apr 09, 2014 2.980 3.010 2.950 3.000 5,100 -0.02(-0.66%)
Apr 08, 2014 3.020 3.030 3.020 3.020 609 +0.00(+0.00%)
Apr 07, 2014 3.020 3.020 3.020 3.020 300 -0.02(-0.66%)
Apr 04, 2014 3.029 3.040 3.010 3.040 753 +0.00(+0.00%)
Apr 03, 2014 3.002 3.040 3.002 3.040 3,982 -0.01(-0.33%)
Apr 02, 2014 3.050 3.050 3.050 3.050 202 +0.01(+0.33%)
Apr 01, 2014 3.040 3.040 3.040 3.040 350 -0.02(-0.65%)
Mar 31, 2014 2.971 3.060 2.970 3.060 2,729 -0.03(-0.97%)
Mar 28, 2014 3.070 3.120 3.070 3.090 2,273 +0.09(+3.00%)
Mar 27, 2014 3.000 3.000 3.000 3.000 1,759 -0.06(-1.96%)
Mar 26, 2014 3.060 3.060 3.000 3.060 7,257 -0.00(-0.00%)
Mar 25, 2014 3.109 3.109 3.050 3.060 2,102 -0.02(-0.65%)
Mar 24, 2014 3.040 3.100 3.040 3.080 3,257 +0.01(+0.33%)
Mar 21, 2014 3.070 3.090 3.070 3.070 2,205 +0.00(+0.00%)
Mar 20, 2014 3.020 3.070 2.950 3.070 6,168 -0.04(-1.29%)
Mar 19, 2014 3.130 3.130 3.110 3.110 961 +0.06(+1.97%)
Mar 18, 2014 3.009 3.060 2.980 3.050 5,430 +0.03(+0.99%)
Mar 17, 2014 3.010 3.040 3.000 3.020 4,245 -0.02(-0.66%)
Mar 14, 2014 3.110 3.110 2.960 3.040 2,373 +0.01(+0.33%)
Mar 13, 2014 3.081 3.110 3.030 3.030 8,639 -0.07(-2.26%)
Mar 12, 2014 3.080 3.110 3.080 3.100 601 -0.03(-0.96%)
Mar 11, 2014 3.140 3.140 3.090 3.130 1,603 -0.04(-1.25%)
Mar 10, 2014 3.131 3.170 3.070 3.170 2,419 +0.09(+2.91%)
Mar 07, 2014 3.040 3.415 3.040 3.080 54,016 -0.02(-0.65%)
Mar 06, 2014 3.120 3.170 3.100 3.100 1,900 -0.02(-0.64%)
Mar 05, 2014 3.110 3.140 3.021 3.120 9,359 -0.15(-4.59%)
Mar 04, 2014 3.270 3.280 3.070 3.270 3,208 +0.19(+6.17%)
Mar 03, 2014 3.110 3.110 3.080 3.080 2,100 -0.03(-0.96%)
Feb 28, 2014 3.260 3.260 3.050 3.110 3,652 -0.17(-5.18%)
Feb 27, 2014 3.280 3.280 3.280 3.280 10 +0.00(+0.00%)
Feb 26, 2014 3.120 3.290 3.120 3.280 2,900 +0.07(+2.18%)
Feb 25, 2014 3.110 3.295 3.110 3.210 13,474 +0.11(+3.55%)
Feb 24, 2014 3.040 3.310 2.980 3.100 60,327 -0.05(-1.59%)
Feb 21, 2014 3.120 3.290 2.950 3.150 98,267 +0.07(+2.27%)
Feb 20, 2014 2.980 3.100 2.980 3.080 950 +0.01(+0.33%)
Feb 19, 2014 2.970 3.099 2.970 3.070 2,650 +0.04(+1.32%)
Feb 18, 2014 3.040 3.040 3.030 3.030 1,275 -0.01(-0.33%)
Feb 14, 2014 2.970 3.040 3.040 3.040 3,300 -0.02(-0.65%)
Feb 12, 2014 3.070 3.060 3.060 3.060 14,700 -0.02(-0.65%)
Feb 11, 2014 3.060 3.080 3.040 3.080 3,462 +0.05(+1.65%)
Feb 10, 2014 3.030 3.030 3.030 3.030 50 +0.00(+0.00%)
Feb 07, 2014 3.090 3.170 2.950 3.030 28,820 -0.13(-4.11%)
Feb 06, 2014 3.070 3.180 2.950 3.160 39,579 +0.04(+1.28%)
Feb 05, 2014 3.140 3.140 3.070 3.120 5,454 +0.02(+0.65%)
Feb 04, 2014 2.930 3.150 2.930 3.100 9,368 +0.08(+2.65%)
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.