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 (%)
Jul 29, 2016 8.507 8.507 8.131 8.256 83,808 -0.36(-4.13%)
Jul 28, 2016 8.555 8.690 8.468 8.613 47,689 +0.10(+1.13%)
Jul 27, 2016 8.661 8.728 8.468 8.516 59,333 -0.02(-0.23%)
Jul 26, 2016 8.699 8.742 8.507 8.536 54,400 -0.13(-1.44%)
Jul 25, 2016 8.651 8.747 8.641 8.661 33,173 -0.02(-0.22%)
Jul 22, 2016 8.555 8.766 8.487 8.680 40,842 +0.01(+0.11%)
Jul 21, 2016 8.593 8.795 8.468 8.670 55,877 +0.08(+0.90%)
Jul 20, 2016 8.487 8.699 8.382 8.593 35,218 +0.10(+1.13%)
Jul 19, 2016 8.593 8.795 8.430 8.497 110,885 -0.13(-1.45%)
Jul 18, 2016 8.622 8.824 8.555 8.622 55,437 -0.04(-0.44%)
Jul 15, 2016 8.969 8.969 8.613 8.661 34,748 -0.18(-2.07%)
Jul 14, 2016 8.892 8.901 8.766 8.843 36,070 +0.05(+0.55%)
Jul 13, 2016 8.757 8.911 8.730 8.795 53,038 +0.11(+1.22%)
Jul 12, 2016 8.439 8.882 8.312 8.690 73,590 +0.42(+5.12%)
Jul 11, 2016 8.074 8.266 7.997 8.266 43,562 +0.22(+2.75%)
Jul 08, 2016 7.814 8.064 7.669 8.045 39,473 +0.38(+4.89%)
Jul 07, 2016 7.621 7.835 7.487 7.669 56,264 +0.17(+2.31%)
Jul 06, 2016 7.313 7.756 7.236 7.496 51,278 +0.19(+2.63%)
Jul 05, 2016 7.506 7.506 7.217 7.304 54,890 -0.12(-1.56%)
Jul 01, 2016 7.217 7.419 7.419 7.419 61,519 +0.20(+2.80%)
Jun 30, 2016 7.217 7.294 6.948 7.217 73,177 +0.06(+0.81%)
Jun 29, 2016 7.015 7.224 6.659 7.159 88,300 +0.31(+4.49%)
Jun 28, 2016 6.938 7.015 6.746 6.852 88,486 +0.19(+2.89%)
Jun 27, 2016 7.410 7.410 6.621 6.659 105,920 -0.75(-10.13%)
Jun 24, 2016 7.333 7.602 7.333 7.410 149,527 -0.51(-6.44%)
Jun 23, 2016 7.737 7.997 7.708 7.920 40,411 +0.33(+4.31%)
Jun 22, 2016 7.544 7.689 7.496 7.592 42,094 +0.05(+0.64%)
Jun 21, 2016 7.823 7.823 7.419 7.544 44,439 -0.26(-3.33%)
Jun 20, 2016 7.641 8.112 7.641 7.804 39,277 +0.28(+3.71%)
Jun 17, 2016 7.236 7.718 7.208 7.525 158,554 +0.31(+4.27%)
Jun 16, 2016 7.304 7.304 7.025 7.217 50,520 -0.10(-1.32%)
Jun 15, 2016 7.294 7.496 7.256 7.313 38,100 +0.06(+0.80%)
Jun 14, 2016 7.150 7.352 7.150 7.256 50,601 +0.06(+0.80%)
Jun 13, 2016 7.544 7.573 7.140 7.198 44,742 -0.36(-4.71%)
Jun 10, 2016 7.766 7.823 7.516 7.554 37,691 -0.38(-4.73%)
Jun 09, 2016 8.045 8.045 7.881 7.929 40,710 -0.18(-2.25%)
Jun 08, 2016 8.083 8.266 7.958 8.112 35,824 +0.07(+0.84%)
Jun 07, 2016 8.256 8.256 7.939 8.045 48,010 -0.21(-2.56%)
Jun 06, 2016 7.496 8.314 7.477 8.256 105,089 +0.68(+9.02%)
Jun 03, 2016 7.727 7.727 7.410 7.573 48,162 -0.15(-1.99%)
Jun 02, 2016 7.477 7.727 7.400 7.727 45,417 +0.25(+3.35%)
Jun 01, 2016 7.352 7.525 7.087 7.477 44,239 +0.09(+1.17%)
May 31, 2016 7.573 7.602 7.381 7.390 64,283 -0.12(-1.54%)
May 27, 2016 7.718 7.506 7.506 7.506 72,431 -0.21(-2.74%)
May 26, 2016 7.766 7.766 7.660 7.718 83,997 +0.00(+0.00%)
May 25, 2016 7.602 7.756 7.602 7.718 54,053 +0.30(+4.02%)
May 24, 2016 7.448 7.516 7.313 7.419 100,681 +0.03(+0.39%)
May 23, 2016 7.121 7.612 7.121 7.390 89,165 +0.27(+3.78%)
May 20, 2016 6.765 7.150 6.765 7.121 89,403 +0.33(+4.82%)
May 19, 2016 6.784 6.871 6.659 6.794 90,193 +0.00(+0.00%)
May 18, 2016 7.034 7.159 6.746 6.794 90,797 -0.29(-4.08%)
May 17, 2016 7.111 7.544 6.967 7.082 98,678 -0.08(-1.08%)
May 16, 2016 7.342 7.439 7.058 7.159 70,866 -0.09(-1.20%)
May 13, 2016 7.217 7.631 7.159 7.246 66,772 +0.03(+0.40%)
May 12, 2016 8.285 8.285 7.131 7.217 220,954 -0.96(-11.76%)
May 11, 2016 8.487 8.622 8.179 8.179 52,221 -0.31(-3.63%)
May 10, 2016 8.382 8.676 8.382 8.487 49,033 +0.20(+2.44%)
May 09, 2016 8.882 8.882 8.247 8.285 102,066 -0.43(-4.97%)
May 06, 2016 8.978 9.074 8.690 8.718 105,465 -0.30(-3.31%)
May 05, 2016 9.344 9.459 8.978 9.017 110,587 -0.24(-2.60%)
May 04, 2016 9.238 10.09 8.997 9.257 168,865 -0.35(-3.61%)
May 03, 2016 9.652 9.796 9.517 9.604 90,685 -0.22(-2.25%)
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.