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 (%)
Mar 31, 2004 1.492 1.492 1.492 1.492 0 +0.00(+0.00%)
Mar 30, 2004 1.492 1.549 1.492 1.492 30,655 -0.05(-3.13%)
Mar 29, 2004 1.549 1.549 1.501 1.540 6,962 -0.02(-1.23%)
Mar 26, 2004 1.559 1.559 1.559 1.559 0 +0.00(+0.00%)
Mar 25, 2004 1.559 1.597 1.559 1.559 1,974 +0.01(+0.62%)
Mar 24, 2004 1.540 1.636 1.540 1.549 8,313 +0.11(+7.33%)
Mar 23, 2004 1.578 1.578 1.395 1.443 7,586 -0.13(-8.54%)
Mar 22, 2004 1.569 1.578 1.569 1.578 935 +0.01(+0.61%)
Mar 19, 2004 1.569 1.569 1.569 1.569 415 +0.07(+4.49%)
Mar 18, 2004 1.530 1.540 1.492 1.501 1,454 +0.04(+2.63%)
Mar 17, 2004 1.530 1.530 1.463 1.463 2,597 +0.01(+0.66%)
Mar 16, 2004 1.492 1.492 1.453 1.453 623 -0.04(-2.58%)
Mar 15, 2004 1.472 1.501 1.424 1.492 4,052 -0.03(-1.90%)
Mar 12, 2004 1.405 1.530 1.395 1.520 3,013 +0.09(+6.04%)
Mar 11, 2004 1.434 1.443 1.434 1.434 3,221 +0.00(+0.00%)
Mar 10, 2004 1.309 1.434 1.309 1.434 9,040 +0.22(+18.25%)
Mar 09, 2004 1.357 1.357 1.203 1.212 10,703 -0.15(-11.27%)
Mar 08, 2004 1.395 1.395 1.347 1.366 2,597 -0.04(-2.74%)
Mar 05, 2004 1.492 1.540 1.405 1.405 7,897 -0.04(-2.67%)
Mar 04, 2004 1.443 1.443 1.443 1.443 0 +0.00(+0.00%)
Mar 03, 2004 1.443 1.443 1.443 1.443 519 +0.00(+0.00%)
Mar 02, 2004 1.482 1.482 1.443 1.443 1,870 +0.00(+0.00%)
Mar 01, 2004 1.443 1.443 1.443 1.443 7,274 -0.01(-0.66%)
Feb 27, 2004 1.443 1.453 1.443 1.453 3,429 -0.01(-0.66%)
Feb 26, 2004 1.443 1.463 1.347 1.463 3,013 +0.02(+1.33%)
Feb 25, 2004 1.482 1.482 1.443 1.443 2,805 -0.05(-3.23%)
Feb 24, 2004 1.492 1.492 1.492 1.492 0 +0.00(+0.00%)
Feb 23, 2004 1.472 1.492 1.443 1.492 1,350 +0.00(+0.00%)
Feb 20, 2004 1.453 1.492 1.453 1.492 519 +0.04(+2.65%)
Feb 19, 2004 1.395 1.453 1.395 1.453 1,662 +0.03(+2.03%)
Feb 18, 2004 1.530 1.530 1.424 1.424 2,286 -0.11(-6.92%)
Feb 17, 2004 1.578 1.578 1.530 1.530 2,390 -0.03(-1.85%)
Feb 13, 2004 1.530 1.578 1.530 1.559 2,390 +0.09(+5.88%)
Feb 12, 2004 1.472 1.482 1.472 1.472 2,494 +0.03(+2.00%)
Feb 11, 2004 1.443 1.443 1.443 1.443 519 +0.00(+0.00%)
Feb 10, 2004 1.395 1.443 1.299 1.443 16,938 +0.05(+3.45%)
Feb 09, 2004 1.482 1.492 1.299 1.395 32,006 -0.05(-3.33%)
Feb 06, 2004 1.376 1.472 1.376 1.443 8,833 -0.10(-6.25%)
Feb 05, 2004 1.559 1.559 1.520 1.540 5,403 -0.05(-3.03%)
Feb 04, 2004 1.588 1.597 1.588 1.588 727 +0.04(+2.48%)
Feb 03, 2004 1.588 1.588 1.540 1.549 3,221 -0.05(-3.01%)
Feb 02, 2004 1.588 1.617 1.588 1.597 2,390 -0.06(-3.49%)
Jan 30, 2004 1.636 1.655 1.636 1.655 1,870 -0.03(-1.71%)
Jan 29, 2004 1.828 1.828 1.684 1.684 2,182 -0.16(-8.85%)
Jan 28, 2004 1.684 1.848 1.684 1.848 6,962 +0.12(+6.67%)
Jan 27, 2004 1.828 1.828 1.732 1.732 1,870 -0.08(-4.26%)
Jan 26, 2004 1.799 1.809 1.799 1.809 1,558 -0.02(-1.05%)
Jan 23, 2004 1.809 1.828 1.732 1.828 4,052 +0.00(+0.00%)
Jan 22, 2004 1.828 1.828 1.819 1.828 3,013 +0.00(+0.00%)
Jan 21, 2004 1.848 1.848 1.828 1.828 4,676 -0.01(-0.52%)
Jan 20, 2004 1.838 1.876 1.838 1.838 2,390 -0.04(-2.05%)
Jan 16, 2004 1.848 1.876 1.848 1.876 1,350 +0.03(+1.56%)
Jan 15, 2004 1.828 1.848 1.828 1.848 2,597 +0.12(+6.67%)
Jan 14, 2004 1.780 1.828 1.732 1.732 6,235 -0.10(-5.26%)
Jan 13, 2004 1.828 1.828 1.780 1.828 727 +0.00(+0.00%)
Jan 12, 2004 1.790 1.828 1.790 1.828 623 +0.04(+2.15%)
Jan 09, 2004 1.742 1.790 1.742 1.790 3,221 +0.05(+2.76%)
Jan 08, 2004 1.742 1.742 1.742 1.742 519 -0.04(-2.16%)
Jan 07, 2004 1.780 1.780 1.780 1.780 2,182 -0.04(-2.12%)
Jan 06, 2004 1.751 1.819 1.742 1.819 1,766 +0.07(+3.85%)
Jan 05, 2004 1.732 1.751 1.732 1.751 1,350 +0.02(+1.11%)
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.