Historical Prices for C.A. Bancorp Inc. (BKP)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for C.A. Bancorp Inc. (BKP:CA)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/4/08	0.445	0.445	0.41	0.42	78,500	-0.025	-5.62%
12/3/08	0.46	0.46	0.40	0.445	49,800	-0.045	-9.18%
12/2/08	0.45	0.49	0.41	0.49	82,450	0.04	8.89%
12/1/08	0.47	0.47	0.45	0.45	13,500	-0.03	-6.25%
11/28/08	0.45	0.48	0.45	0.48	22,500	0.06	14.29%
11/27/08	0.44	0.54	0.42	0.42	23,000	0.01	2.44%
11/26/08	0.37	0.50	0.37	0.41	118,225	0.01	2.50%
11/25/08	0.395	0.40	0.35	0.40	94,500	0.01	2.56%
11/24/08	0.40	0.425	0.39	0.39	48,040	–	–
11/21/08	0.41	0.41	0.38	0.39	99,530	-0.03	-7.14%
11/20/08	0.51	0.51	0.37	0.42	96,519	-0.08	-16.00%
11/19/08	0.52	0.55	0.45	0.50	67,200	-0.02	-3.85%
11/18/08	0.54	0.54	0.52	0.52	62,647	–	–
11/17/08	0.55	0.55	0.51	0.52	47,500	-0.05	-8.77%
11/14/08	0.57	0.58	0.51	0.57	69,007	–	–
11/13/08	0.62	0.62	0.57	0.57	32,100	-0.10	-14.93%
11/12/08	0.62	0.67	0.59	0.67	59,200	0.06	9.84%
11/11/08	0.65	0.65	0.61	0.61	18,264	-0.02	-3.17%
11/10/08	0.73	0.73	0.61	0.63	145,484	-0.13	-17.11%
11/7/08	0.76	0.76	0.72	0.76	17,476	-0.01	-1.30%
11/6/08	0.70	0.78	0.70	0.77	52,250	0.02	2.67%
11/5/08	0.71	0.78	0.70	0.75	61,677	-0.05	-6.25%
11/4/08	0.77	0.82	0.70	0.80	20,826	-0.03	-3.61%
11/3/08	0.83	0.84	0.76	0.83	54,392	0.02	2.47%
10/31/08	0.83	0.83	0.76	0.81	7,864	-0.02	-2.41%
10/30/08	0.80	0.83	0.75	0.83	37,500	0.03	3.75%
10/29/08	0.75	0.80	0.75	0.80	22,453	0.01	1.27%
10/28/08	0.83	0.83	0.75	0.79	57,833	0.04	5.33%
10/27/08	0.76	0.83	0.75	0.75	57,200	-0.08	-9.64%
10/24/08	0.80	0.84	0.80	0.83	16,300	-0.01	-1.19%
10/23/08	0.84	0.84	0.73	0.84	42,300	–	–
10/22/08	0.85	0.90	0.84	0.84	26,500	-0.01	-1.18%
10/21/08	0.89	0.89	0.85	0.85	22,145	0.01	1.19%
10/20/08	0.80	0.91	0.80	0.84	50,300	-0.08	-8.70%
10/17/08	0.76	0.93	0.76	0.92	11,400	0.12	15.00%
10/16/08	0.90	0.90	0.69	0.80	66,841	-0.14	-14.89%
10/15/08	0.81	1.09	0.80	0.94	21,538	-0.05	-5.05%
10/14/08	0.82	1.12	0.82	0.99	166,898	0.17	20.73%
10/10/08	0.66	0.84	0.56	0.82	60,630	–	–
10/9/08	0.95	1.16	0.82	0.82	71,080	-0.18	-18.00%
10/8/08	0.90	1.19	0.75	1.00	39,731	0.10	11.11%
10/7/08	0.90	1.13	0.90	0.90	31,500	-0.14	-13.46%
10/6/08	1.04	1.05	0.85	1.04	21,350	-0.06	-5.45%
10/3/08	1.15	1.28	1.10	1.10	30,601	–	–
10/2/08	1.19	1.20	1.10	1.10	12,100	-0.10	-8.33%
10/1/08	1.31	1.31	1.10	1.20	35,889	–	–
9/30/08	1.15	1.25	1.15	1.20	36,625	-0.05	-4.00%
9/29/08	1.28	1.28	1.11	1.25	23,926	–	–
9/26/08	1.28	1.35	1.25	1.25	19,526	-0.03	-2.34%
9/25/08	1.26	1.35	1.21	1.28	21,450	0.02	1.59%
9/24/08	1.35	1.35	1.26	1.26	5,545	-0.04	-3.08%
9/23/08	1.38	1.38	1.30	1.30	26,400	0.05	4.00%
9/22/08	1.40	1.40	1.25	1.25	108,182	-0.15	-10.71%
9/19/08	1.40	1.40	1.31	1.40	30,400	–	–
9/18/08	1.37	1.40	1.37	1.40	14,450	–	–
9/17/08	1.40	1.40	1.37	1.40	28,000	-0.02	-1.41%
9/16/08	1.51	1.51	1.37	1.42	115,900	-0.18	-11.25%
9/15/08	1.55	1.60	1.55	1.60	11,000	0.09	5.96%
9/12/08	1.52	1.55	1.40	1.51	46,600	-0.07	-4.43%
9/11/08	1.53	1.60	1.50	1.58	23,800	-0.03	-1.86%
9/10/08	1.57	1.61	1.55	1.61	17,500	0.11	7.33%
9/9/08	1.52	1.57	1.50	1.50	21,800	-0.03	-1.96%
9/8/08	1.55	1.55	1.53	1.53	32,680	-0.02	-1.29%
9/5/08	1.58	1.58	1.51	1.55	7,500	-0.03	-1.90%