Skip to main content
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, 2003 1.732 1.732 1.732 1.732 0 +0.00(+0.00%)
Oct 30, 2003 1.732 1.732 1.732 1.732 0 +0.00(+0.00%)
Oct 29, 2003 1.732 1.732 1.732 1.732 103 -0.01(-0.55%)
Oct 28, 2003 1.876 1.876 1.828 1.742 2,909 -0.13(-7.18%)
Oct 27, 2003 1.742 1.876 1.742 1.876 6,442 +0.14(+8.33%)
Oct 24, 2003 1.732 1.732 1.732 1.732 1,247 +0.00(+0.00%)
Oct 23, 2003 1.684 1.742 1.665 1.732 4,260 +0.01(+0.56%)
Oct 22, 2003 1.742 1.742 1.722 1.722 519 -0.11(-5.79%)
Oct 21, 2003 1.780 1.780 1.732 1.828 1,247 +0.05(+2.70%)
Oct 20, 2003 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Oct 17, 2003 1.876 1.876 1.819 1.780 3,844 +0.05(+2.78%)
Oct 16, 2003 1.732 1.732 1.732 1.732 1,247 -0.01(-0.55%)
Oct 15, 2003 1.828 1.828 1.742 1.742 5,507 -0.10(-5.24%)
Oct 14, 2003 1.876 1.876 1.838 1.838 5,195 +0.00(+0.00%)
Oct 13, 2003 1.925 1.925 1.838 1.838 5,507 -0.04(-2.05%)
Oct 10, 2003 1.876 1.876 1.876 1.876 0 +0.00(+0.00%)
Oct 09, 2003 1.876 1.876 1.876 1.876 519 +0.00(+0.00%)
Oct 08, 2003 1.771 1.876 1.771 1.876 748 +0.11(+5.98%)
Oct 07, 2003 1.684 1.771 1.684 1.771 34,293 -0.09(-4.66%)
Oct 06, 2003 1.857 1.857 1.857 1.857 0 +0.00(+0.00%)
Oct 03, 2003 1.867 1.867 1.867 1.857 1,350 -0.02(-1.03%)
Oct 02, 2003 1.925 1.925 1.876 1.876 1,662 -0.05(-2.50%)
Oct 01, 2003 1.886 1.925 1.886 1.925 5,299 -0.05(-2.44%)
Sep 30, 2003 1.973 1.973 1.973 1.973 519 +0.06(+3.02%)
Sep 29, 2003 1.915 1.915 1.915 1.915 415 -0.06(-2.93%)
Sep 26, 2003 1.973 1.973 1.973 1.973 0 +0.00(+0.00%)
Sep 25, 2003 1.973 1.973 1.973 1.973 1,350 -0.08(-3.76%)
Sep 24, 2003 1.973 2.050 1.973 2.050 3,325 +0.00(+0.00%)
Sep 23, 2003 2.030 2.050 2.030 2.050 415 -0.07(-3.18%)
Sep 22, 2003 2.117 2.117 2.117 2.117 2,597 +0.00(+0.00%)
Sep 19, 2003 2.069 2.136 2.069 2.117 4,364 +0.18(+9.45%)
Sep 18, 2003 1.992 1.992 1.934 1.934 9,144 -0.03(-1.47%)
Sep 17, 2003 1.963 1.963 1.963 1.963 0 +0.00(+0.00%)
Sep 16, 2003 1.963 1.963 1.963 1.963 1,558 +0.05(+2.51%)
Sep 15, 2003 1.925 1.953 1.915 1.915 2,701 -0.01(-0.50%)
Sep 12, 2003 1.925 1.934 1.925 1.925 1,870 +0.00(+0.00%)
Sep 11, 2003 1.963 1.963 1.925 1.925 831 +0.05(+2.56%)
Sep 10, 2003 1.925 1.953 1.876 1.876 8,625 +0.05(+2.63%)
Sep 09, 2003 1.828 1.828 1.828 1.828 0 +0.00(+0.00%)
Sep 08, 2003 1.953 1.953 1.828 1.828 4,676 -0.09(-4.52%)
Sep 05, 2003 1.925 2.011 1.876 1.915 6,131 +0.04(+2.05%)
Sep 04, 2003 1.876 1.876 1.876 1.876 207 -0.05(-2.50%)
Sep 03, 2003 1.876 1.925 1.828 1.925 3,741 +0.04(+2.04%)
Sep 02, 2003 1.886 1.886 1.886 1.886 727 -0.03(-1.51%)
Aug 29, 2003 1.915 1.915 1.915 1.915 207 +0.02(+1.01%)
Aug 28, 2003 1.896 1.896 1.896 1.896 103 +0.01(+0.51%)
Aug 27, 2003 1.780 1.925 1.780 1.886 8,521 +0.11(+5.95%)
Aug 26, 2003 1.828 1.828 1.780 1.780 3,013 -0.09(-4.64%)
Aug 25, 2003 1.809 1.867 1.809 1.867 4,260 +0.05(+2.65%)
Aug 22, 2003 1.780 1.819 1.780 1.819 1,247 -0.01(-0.53%)
Aug 21, 2003 1.828 1.828 1.828 1.828 3,844 +0.00(+0.00%)
Aug 19, 2003 1.876 1.876 1.828 1.828 1,766 -0.05(-2.56%)
Aug 18, 2003 1.905 1.963 1.876 1.876 4,676 -0.03(-1.52%)
Aug 15, 2003 1.905 1.905 1.905 1.905 0 +0.00(+0.00%)
Aug 14, 2003 1.867 1.905 1.828 1.905 4,780 +0.07(+3.66%)
Aug 13, 2003 1.838 1.838 1.838 1.838 0 +0.00(+0.00%)
Aug 12, 2003 1.876 1.876 1.838 1.838 519 -0.12(-5.91%)
Aug 11, 2003 1.876 1.963 1.876 1.953 5,195 +0.17(+9.73%)
Aug 08, 2003 1.780 1.828 1.732 1.780 2,182 -0.05(-2.63%)
Aug 07, 2003 1.848 1.886 1.780 1.828 6,027 -0.19(-9.52%)
Aug 06, 2003 1.982 2.021 1.857 2.021 9,560 -0.05(-2.33%)
Aug 05, 2003 1.886 2.117 1.886 2.069 13,301 +0.19(+10.26%)
Aug 04, 2003 1.934 2.011 1.876 1.876 6,442 -0.11(-5.34%)
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.