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 (%)
Jun 30, 2005 1.665 1.665 1.636 1.636 2,390 +0.00(+0.00%)
Jun 29, 2005 1.636 1.684 1.626 1.636 10,080 -0.01(-0.58%)
Jun 28, 2005 1.722 1.722 1.646 1.646 1,974 -0.02(-1.16%)
Jun 27, 2005 1.742 1.742 1.646 1.665 13,197 +0.02(+1.17%)
Jun 24, 2005 1.646 1.646 1.646 1.646 103 +0.01(+0.59%)
Jun 23, 2005 1.655 1.655 1.636 1.636 5,715 -0.03(-1.73%)
Jun 22, 2005 1.694 1.694 1.665 1.665 3,637 -0.07(-3.89%)
Jun 21, 2005 1.684 1.732 1.655 1.732 17,770 +0.05(+2.86%)
Jun 20, 2005 1.732 1.732 1.646 1.684 67,131 -0.05(-2.78%)
Jun 17, 2005 1.925 1.925 1.732 1.732 14,964 -0.24(-12.19%)
Jun 16, 2005 1.973 1.973 1.973 1.973 1,558 +0.05(+2.50%)
Jun 15, 2005 1.905 1.963 1.905 1.925 8,521 -0.03(-1.48%)
Jun 14, 2005 1.973 1.973 1.953 1.953 935 -0.01(-0.49%)
Jun 13, 2005 2.021 2.021 1.934 1.963 6,858 +0.00(+0.00%)
Jun 10, 2005 2.002 2.002 1.963 1.963 6,131 -0.01(-0.49%)
Jun 09, 2005 2.002 2.002 1.973 1.973 12,158 -0.03(-1.44%)
Jun 08, 2005 2.011 2.011 2.002 2.002 11,534 +0.04(+1.96%)
Jun 07, 2005 2.011 2.011 1.963 1.963 3,637 +0.01(+0.49%)
Jun 06, 2005 1.925 1.963 1.925 1.953 4,364 +0.03(+1.50%)
Jun 03, 2005 1.925 1.925 1.925 1.925 4,156 +0.00(+0.00%)
Jun 02, 2005 1.925 1.925 1.925 1.925 3,533 +0.00(+0.00%)
Jun 01, 2005 1.963 1.973 1.925 1.925 13,717 -0.04(-1.96%)
May 31, 2005 1.963 2.011 1.963 1.963 1,247 -0.02(-0.97%)
May 27, 2005 1.982 1.982 1.982 1.982 0 +0.00(+0.00%)
May 26, 2005 1.973 1.982 1.828 1.982 13,301 -0.04(-1.91%)
May 25, 2005 1.973 2.050 1.876 2.021 13,301 +0.02(+0.96%)
May 24, 2005 2.021 2.021 2.002 2.002 2,182 -0.11(-5.02%)
May 23, 2005 2.107 2.107 2.107 2.107 0 +0.00(+0.00%)
May 20, 2005 2.059 2.107 2.021 2.107 2,805 +0.04(+1.86%)
May 19, 2005 2.002 2.069 1.925 2.069 12,574 +0.10(+4.88%)
May 18, 2005 2.002 2.002 1.973 1.973 3,429 -0.04(-1.91%)
May 17, 2005 2.117 2.117 1.925 2.011 19,432 -0.13(-5.86%)
May 16, 2005 2.127 2.261 2.069 2.136 20,575 +0.01(+0.45%)
May 13, 2005 2.079 2.136 2.069 2.127 8,417 +0.04(+1.84%)
May 12, 2005 2.050 2.088 2.050 2.088 2,701 -0.01(-0.46%)
May 11, 2005 2.059 2.098 2.050 2.098 1,039 +0.08(+3.81%)
May 10, 2005 2.069 2.069 1.973 2.021 10,599 -0.08(-3.67%)
May 09, 2005 2.069 2.098 2.021 2.098 4,676 -0.03(-1.27%)
May 06, 2005 2.107 2.156 2.088 2.125 16,626 +0.05(+2.22%)
May 05, 2005 2.069 2.079 2.069 2.079 1,766 -0.02(-0.92%)
May 04, 2005 2.127 2.156 2.069 2.098 18,809 -0.08(-3.54%)
May 03, 2005 2.204 2.213 2.175 2.175 2,390 +0.01(+0.44%)
May 02, 2005 2.165 2.165 2.127 2.165 3,844 -0.05(-2.17%)
Apr 29, 2005 2.117 2.213 2.098 2.213 5,715 +0.07(+3.14%)
Apr 28, 2005 2.175 2.175 2.069 2.146 8,001 +0.01(+0.45%)
Apr 27, 2005 2.136 2.136 2.136 2.136 103 -0.04(-1.77%)
Apr 26, 2005 2.117 2.213 2.107 2.175 38,034 +0.06(+2.73%)
Apr 25, 2005 2.079 2.117 2.079 2.117 7,793 +0.02(+0.92%)
Apr 22, 2005 2.146 2.146 2.069 2.098 4,468 -0.05(-2.24%)
Apr 21, 2005 2.117 2.146 2.117 2.146 831 +0.03(+1.36%)
Apr 20, 2005 2.117 2.117 2.117 2.117 0 +0.00(+0.00%)
Apr 19, 2005 2.117 2.117 2.117 2.117 1,558 +0.04(+1.85%)
Apr 18, 2005 2.040 2.117 2.040 2.079 4,364 +0.04(+1.89%)
Apr 15, 2005 2.040 2.098 2.040 2.040 7,897 -0.05(-2.30%)
Apr 14, 2005 2.079 2.136 2.079 2.088 5,195 -0.09(-3.98%)
Apr 13, 2005 2.175 2.175 2.175 2.175 1,039 +0.02(+0.89%)
Apr 12, 2005 2.117 2.156 2.117 2.156 3,117 +0.00(+0.00%)
Apr 11, 2005 2.156 2.156 2.156 2.156 1,870 +0.00(+0.00%)
Apr 08, 2005 2.117 2.156 2.030 2.156 18,809 +0.01(+0.45%)
Apr 07, 2005 2.156 2.175 2.146 2.146 6,027 -0.06(-2.62%)
Apr 06, 2005 2.213 2.213 2.204 2.204 2,805 +0.06(+2.69%)
Apr 05, 2005 2.213 2.213 2.146 2.146 4,364 -0.07(-3.04%)
Apr 04, 2005 2.261 2.261 2.136 2.213 10,184 -0.05(-2.13%)
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.