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 (%)
Sep 30, 2004 1.140 1.140 1.140 1.140 100 -0.01(-0.87%)
Sep 29, 2004 1.150 1.150 1.150 1.150 500 +0.05(+4.55%)
Sep 28, 2004 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 27, 2004 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 24, 2004 1.140 1.140 1.060 1.100 4,000 -0.09(-7.56%)
Sep 23, 2004 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Sep 22, 2004 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Sep 21, 2004 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Sep 20, 2004 1.190 1.190 1.190 1.190 300 -0.01(-0.83%)
Sep 17, 2004 1.140 1.200 1.140 1.200 2,500 +0.10(+9.09%)
Sep 16, 2004 1.100 1.100 1.100 1.100 500 -0.02(-1.79%)
Sep 15, 2004 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Sep 14, 2004 1.120 1.120 1.120 1.120 500 +0.05(+4.67%)
Sep 13, 2004 1.070 1.070 1.070 1.070 1,000 -0.04(-3.60%)
Sep 10, 2004 1.150 1.150 1.110 1.110 400 +0.00(+0.00%)
Sep 09, 2004 1.110 1.110 1.110 1.110 500 +0.05(+4.72%)
Sep 08, 2004 1.100 1.150 1.060 1.060 10,200 -0.07(-6.19%)
Sep 07, 2004 1.100 1.130 1.100 1.130 200 -0.02(-1.74%)
Sep 03, 2004 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Sep 02, 2004 1.110 1.150 1.110 1.150 7,000 +0.00(+0.00%)
Sep 01, 2004 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 31, 2004 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 30, 2004 1.150 1.150 1.150 1.150 500 +0.00(+0.00%)
Aug 27, 2004 1.150 1.150 1.150 1.150 200 -0.05(-4.17%)
Aug 26, 2004 1.200 1.200 1.200 1.200 300 +0.00(+0.00%)
Aug 25, 2004 1.160 1.200 1.160 1.200 1,500 -0.04(-3.23%)
Aug 24, 2004 1.150 1.240 1.150 1.240 3,700 +0.09(+7.83%)
Aug 23, 2004 1.150 1.150 1.150 1.150 6,000 -0.05(-4.17%)
Aug 20, 2004 1.200 1.200 1.200 1.200 1,000 +0.05(+4.35%)
Aug 19, 2004 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 18, 2004 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 17, 2004 1.150 1.150 1.150 1.150 300 -0.03(-2.54%)
Aug 16, 2004 1.180 1.180 1.180 1.180 100 -0.02(-1.67%)
Aug 13, 2004 1.200 1.200 1.190 1.200 1,500 -0.05(-4.00%)
Aug 12, 2004 1.250 1.250 1.250 1.250 500 +0.03(+2.46%)
Aug 11, 2004 1.250 1.250 1.200 1.220 2,100 -0.05(-3.94%)
Aug 10, 2004 1.220 1.270 1.220 1.270 1,100 +0.07(+5.83%)
Aug 09, 2004 1.200 1.200 1.200 1.200 1,900 +0.00(+0.00%)
Aug 06, 2004 1.200 1.200 1.200 1.200 200 -0.05(-4.00%)
Aug 05, 2004 1.240 1.280 1.240 1.250 1,100 +0.05(+4.17%)
Aug 04, 2004 1.200 1.200 1.200 1.200 100 +0.05(+4.35%)
Aug 03, 2004 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 02, 2004 1.150 1.150 1.150 1.150 500 +0.05(+4.55%)
Jul 30, 2004 1.100 1.100 1.100 1.100 1,000 -0.01(-1.03%)
Jul 29, 2004 1.150 1.150 1.111 1.111 1,600 -0.05(-4.18%)
Jul 28, 2004 1.200 1.200 1.150 1.160 6,300 -0.01(-0.98%)
Jul 27, 2004 1.220 1.220 1.171 1.171 4,800 -0.06(-4.76%)
Jul 26, 2004 1.230 1.230 1.230 1.230 200 -0.05(-3.91%)
Jul 23, 2004 1.280 1.280 1.280 1.280 400 -0.03(-2.29%)
Jul 22, 2004 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Jul 21, 2004 1.350 1.390 1.310 1.310 8,700 +0.00(+0.00%)
Jul 20, 2004 1.240 1.350 1.240 1.310 12,600 +0.09(+7.38%)
Jul 19, 2004 1.250 1.250 1.220 1.220 8,800 -0.03(-2.40%)
Jul 16, 2004 1.250 1.300 1.250 1.250 8,900 +0.06(+5.04%)
Jul 15, 2004 1.180 1.190 1.180 1.190 6,000 +0.05(+4.39%)
Jul 14, 2004 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Jul 13, 2004 1.200 1.200 1.130 1.140 3,100 -0.06(-5.00%)
Jul 12, 2004 1.200 1.230 1.200 1.200 2,800 +0.05(+4.35%)
Jul 09, 2004 1.150 1.150 1.150 1.150 200 -0.05(-4.17%)
Jul 08, 2004 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 07, 2004 1.151 1.200 1.150 1.200 900 +0.00(+0.00%)
Jul 06, 2004 1.150 1.200 1.150 1.200 800 +0.00(+0.00%)
Jul 02, 2004 1.200 1.200 1.200 1.200 1,000 +0.00(+0.00%)
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.