Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cai International (NY: CAI )

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, 2016 7.670 7.748 7.600 7.610 56,119 -0.07(-0.91%)
Oct 28, 2016 8.120 8.120 7.650 7.680 35,127 -0.46(-5.65%)
Oct 27, 2016 8.110 8.349 8.090 8.140 109,359 +0.02(+0.25%)
Oct 26, 2016 7.970 8.210 7.910 8.120 40,875 +0.22(+2.78%)
Oct 25, 2016 7.940 8.120 7.815 7.900 52,371 +0.02(+0.25%)
Oct 24, 2016 8.150 8.230 7.820 7.880 45,833 -0.23(-2.84%)
Oct 21, 2016 8.110 8.207 8.100 8.110 14,096 -0.14(-1.70%)
Oct 20, 2016 8.310 8.380 8.150 8.250 23,166 -0.10(-1.20%)
Oct 19, 2016 8.400 8.492 8.290 8.350 30,527 +0.04(+0.48%)
Oct 18, 2016 8.280 8.450 8.280 8.310 34,239 +0.10(+1.22%)
Oct 17, 2016 8.400 8.565 8.150 8.210 44,840 -0.21(-2.49%)
Oct 14, 2016 8.630 8.680 8.390 8.420 57,006 -0.15(-1.75%)
Oct 13, 2016 8.630 8.680 8.470 8.570 43,680 -0.16(-1.83%)
Oct 12, 2016 8.790 8.830 8.710 8.730 14,219 -0.06(-0.68%)
Oct 11, 2016 8.880 9.020 8.670 8.790 20,144 -0.19(-2.12%)
Oct 10, 2016 8.840 9.010 8.760 8.980 45,169 +0.18(+2.05%)
Oct 07, 2016 8.650 8.800 8.650 8.800 31,536 +0.15(+1.73%)
Oct 06, 2016 8.650 8.755 8.340 8.650 15,599 +0.00(+0.00%)
Oct 05, 2016 8.480 8.770 8.440 8.650 23,172 +0.24(+2.85%)
Oct 04, 2016 8.490 8.660 8.350 8.410 19,446 -0.12(-1.41%)
Oct 03, 2016 8.310 8.550 8.310 8.530 42,933 +0.26(+3.14%)
Sep 30, 2016 7.820 8.350 7.789 8.270 70,264 +0.52(+6.71%)
Sep 29, 2016 7.910 7.960 7.730 7.750 52,544 -0.14(-1.77%)
Sep 28, 2016 7.960 8.010 7.800 7.890 28,254 -0.03(-0.38%)
Sep 27, 2016 7.990 8.040 7.850 7.920 18,679 -0.15(-1.86%)
Sep 26, 2016 7.810 8.110 7.810 8.070 38,153 +0.18(+2.28%)
Sep 23, 2016 8.040 8.140 7.850 7.890 19,392 -0.17(-2.11%)
Sep 22, 2016 8.020 8.070 7.860 8.060 24,123 +0.18(+2.28%)
Sep 21, 2016 8.150 8.210 7.810 7.880 40,814 -0.15(-1.87%)
Sep 20, 2016 8.340 8.340 8.010 8.030 24,958 -0.26(-3.14%)
Sep 19, 2016 8.480 8.690 8.150 8.290 43,287 -0.09(-1.07%)
Sep 16, 2016 8.020 8.440 7.940 8.380 107,129 +0.32(+3.97%)
Sep 15, 2016 7.870 8.250 7.850 8.060 30,815 +0.22(+2.81%)
Sep 14, 2016 7.990 8.080 7.800 7.840 42,095 -0.16(-2.00%)
Sep 13, 2016 8.070 8.110 7.870 8.000 87,369 -0.25(-3.03%)
Sep 12, 2016 8.180 8.270 7.990 8.250 32,828 +0.01(+0.12%)
Sep 09, 2016 8.360 8.520 8.230 8.240 62,700 -0.45(-5.18%)
Sep 08, 2016 8.360 8.729 8.330 8.690 51,450 +0.29(+3.45%)
Sep 07, 2016 8.350 8.420 8.300 8.400 31,584 +0.07(+0.84%)
Sep 06, 2016 8.430 8.430 8.120 8.330 35,286 +0.06(+0.73%)
Sep 02, 2016 8.200 8.270 8.270 8.270 51,000 +0.20(+2.48%)
Sep 01, 2016 8.000 8.070 7.900 8.070 42,401 +0.10(+1.25%)
Aug 31, 2016 8.040 8.115 7.900 7.970 29,670 -0.04(-0.50%)
Aug 30, 2016 7.940 8.090 7.940 8.010 11,448 +0.09(+1.14%)
Aug 29, 2016 7.930 8.160 7.900 7.920 22,175 -0.02(-0.25%)
Aug 26, 2016 7.840 8.150 7.840 7.940 53,678 +0.12(+1.53%)
Aug 25, 2016 7.830 7.910 7.710 7.820 26,638 -0.01(-0.13%)
Aug 24, 2016 8.080 8.120 7.790 7.830 36,344 -0.20(-2.49%)
Aug 23, 2016 8.120 8.210 8.020 8.030 42,058 -0.05(-0.62%)
Aug 22, 2016 7.830 8.150 7.710 8.080 90,182 +0.18(+2.28%)
Aug 19, 2016 7.830 7.910 7.750 7.900 47,994 +0.02(+0.25%)
Aug 18, 2016 7.900 7.945 7.780 7.880 46,329 -0.04(-0.51%)
Aug 17, 2016 7.820 8.170 7.790 7.920 116,157 +0.08(+1.02%)
Aug 16, 2016 7.770 7.950 7.770 7.840 73,549 -0.01(-0.13%)
Aug 15, 2016 7.640 8.050 7.640 7.850 78,584 +0.22(+2.88%)
Aug 12, 2016 7.700 7.720 7.580 7.630 86,615 -0.07(-0.91%)
Aug 11, 2016 7.780 7.780 7.630 7.700 93,759 -0.06(-0.77%)
Aug 10, 2016 8.160 8.160 7.620 7.760 128,389 -0.29(-3.60%)
Aug 09, 2016 8.450 8.470 7.940 8.050 189,089 -0.56(-6.50%)
Aug 08, 2016 8.300 8.770 8.300 8.610 76,056 +0.28(+3.36%)
Aug 05, 2016 8.280 8.510 8.250 8.330 59,475 +0.13(+1.59%)
Aug 04, 2016 8.300 8.410 8.045 8.200 48,559 -0.05(-0.61%)
Aug 03, 2016 8.170 8.370 8.100 8.250 76,690 -0.04(-0.48%)
Aug 02, 2016 8.375 8.530 8.221 8.290 57,881 -0.07(-0.84%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.