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 (%)
Aug 31, 2009 6.284 6.284 6.014 6.053 122,402 -0.32(-4.98%)
Aug 28, 2009 6.534 6.553 6.370 6.370 25,460 -0.10(-1.49%)
Aug 27, 2009 6.553 6.553 6.380 6.467 37,055 -0.02(-0.30%)
Aug 26, 2009 6.447 6.534 6.409 6.486 22,496 +0.01(+0.15%)
Aug 25, 2009 6.563 6.649 6.457 6.476 36,827 -0.07(-1.03%)
Aug 24, 2009 6.601 6.611 6.515 6.544 26,946 +0.02(+0.29%)
Aug 21, 2009 6.582 6.621 6.447 6.524 57,883 +0.03(+0.44%)
Aug 20, 2009 6.438 6.534 6.351 6.495 42,502 +0.06(+0.90%)
Aug 19, 2009 6.274 6.438 6.274 6.438 28,321 +0.07(+1.06%)
Aug 18, 2009 6.303 6.428 6.221 6.370 49,942 +0.13(+2.00%)
Aug 17, 2009 6.265 6.390 6.236 6.245 44,612 -0.15(-2.41%)
Aug 14, 2009 6.707 6.707 6.236 6.399 40,773 -0.31(-4.59%)
Aug 13, 2009 6.755 6.755 6.418 6.707 30,620 +0.04(+0.58%)
Aug 12, 2009 6.322 6.688 6.322 6.669 90,097 +0.37(+5.80%)
Aug 11, 2009 6.245 6.457 6.101 6.303 71,773 +0.05(+0.77%)
Aug 10, 2009 6.111 6.380 6.083 6.255 94,221 +0.09(+1.40%)
Aug 07, 2009 6.293 6.294 5.947 6.168 71,098 -0.01(-0.16%)
Aug 06, 2009 6.130 6.409 5.976 6.178 157,799 +0.05(+0.78%)
Aug 05, 2009 6.399 6.399 6.072 6.130 67,017 -0.09(-1.39%)
Aug 04, 2009 6.091 6.438 6.005 6.216 43,142 +0.11(+1.73%)
Aug 03, 2009 6.236 6.236 6.053 6.111 67,247 -0.18(-2.91%)
Jul 31, 2009 6.563 6.611 6.274 6.293 36,944 -0.27(-4.11%)
Jul 30, 2009 6.601 6.621 6.418 6.563 53,356 +0.08(+1.19%)
Jul 29, 2009 6.544 6.553 6.217 6.486 56,345 -0.06(-0.88%)
Jul 28, 2009 6.216 6.620 6.216 6.544 60,507 +0.30(+4.78%)
Jul 27, 2009 6.342 6.351 6.111 6.245 49,662 -0.10(-1.52%)
Jul 24, 2009 6.342 6.361 6.188 6.342 478 +0.04(+0.61%)
Jul 23, 2009 5.966 6.313 5.918 6.303 61,233 +0.32(+5.31%)
Jul 22, 2009 5.889 6.024 5.889 5.985 14,906 +0.09(+1.47%)
Jul 21, 2009 5.918 6.024 5.832 5.899 38,586 -0.01(-0.16%)
Jul 20, 2009 5.841 5.908 5.793 5.908 15,276 +0.11(+1.82%)
Jul 17, 2009 5.812 5.870 5.716 5.803 53,605 +0.05(+0.84%)
Jul 16, 2009 5.581 5.774 5.533 5.755 55,091 +0.13(+2.22%)
Jul 15, 2009 5.447 5.832 5.379 5.629 51,334 +0.24(+4.46%)
Jul 14, 2009 5.293 5.466 5.254 5.389 34,993 +0.12(+2.19%)
Jul 13, 2009 5.129 5.293 5.110 5.273 32,914 +0.13(+2.43%)
Jul 10, 2009 5.110 5.245 5.091 5.148 34,552 +0.04(+0.75%)
Jul 09, 2009 5.187 5.485 5.110 5.110 57,990 -0.05(-0.93%)
Jul 08, 2009 5.341 5.350 5.004 5.158 39,134 -0.14(-2.72%)
Jul 07, 2009 5.062 5.716 5.042 5.302 140,386 +0.25(+4.95%)
Jul 06, 2009 4.845 5.091 4.792 5.052 37,475 +0.12(+2.34%)
Jul 02, 2009 4.946 5.139 4.879 4.937 89,656 -0.11(-2.10%)
Jul 01, 2009 4.965 5.119 4.965 5.042 95,756 +0.13(+2.75%)
Jun 30, 2009 4.975 5.023 4.908 4.908 33,847 -0.05(-0.97%)
Jun 29, 2009 4.792 4.994 4.734 4.956 37,780 +0.15(+3.21%)
Jun 26, 2009 4.619 5.119 4.590 4.802 452,999 +0.16(+3.53%)
Jun 25, 2009 4.571 4.638 4.571 4.638 48,679 +0.10(+2.12%)
Jun 24, 2009 4.552 4.917 4.311 4.542 98,066 +0.05(+1.07%)
Jun 23, 2009 4.706 4.706 4.465 4.494 37,754 -0.15(-3.31%)
Jun 22, 2009 4.927 4.975 4.648 4.648 57,678 -0.26(-5.29%)
Jun 19, 2009 4.773 5.023 4.773 4.908 82,686 +0.01(+0.20%)
Jun 18, 2009 5.206 5.206 4.840 4.898 108,916 -0.33(-6.26%)
Jun 17, 2009 5.533 5.533 5.062 5.225 70,425 -0.31(-5.57%)
Jun 16, 2009 6.159 6.207 5.485 5.533 70,245 -0.56(-9.16%)
Jun 15, 2009 5.533 6.428 5.533 6.091 162,519 +0.61(+11.05%)
Jun 12, 2009 5.341 5.581 5.331 5.485 108,403 +0.13(+2.52%)
Jun 11, 2009 5.293 5.408 5.293 5.350 61,998 +0.04(+0.72%)
Jun 10, 2009 5.312 5.389 5.293 5.312 102,359 +0.06(+1.10%)
Jun 09, 2009 5.331 5.341 5.245 5.254 54,458 -0.07(-1.27%)
Jun 08, 2009 5.398 5.427 5.321 5.321 31,290 -0.07(-1.25%)
Jun 05, 2009 5.273 5.398 5.129 5.389 31,206 +0.19(+3.70%)
Jun 04, 2009 5.091 5.273 4.975 5.196 52,971 +0.14(+2.86%)
Jun 03, 2009 4.994 5.081 4.908 5.052 34,059 +0.02(+0.38%)
Jun 02, 2009 5.139 5.331 5.033 5.033 82,071 -0.12(-2.24%)
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.