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 (%)
Mar 31, 2003 1.164 1.203 1.164 1.203 2,597 +0.05(+4.17%)
Mar 28, 2003 1.155 1.155 1.155 1.155 1,039 +0.00(+0.00%)
Mar 27, 2003 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Mar 26, 2003 1.155 1.241 1.155 1.155 21,407 +0.00(+0.00%)
Mar 25, 2003 1.155 1.193 1.155 1.155 4,260 -0.05(-4.00%)
Mar 24, 2003 1.203 1.299 1.107 1.203 8,209 -0.05(-3.85%)
Mar 21, 2003 1.251 1.251 1.251 1.251 519 -0.05(-3.70%)
Mar 20, 2003 1.299 1.299 1.299 1.299 1,039 +0.00(+0.00%)
Mar 19, 2003 1.270 1.299 1.251 1.299 8,209 -0.02(-1.46%)
Mar 18, 2003 1.357 1.357 1.318 1.318 2,494 -0.03(-2.14%)
Mar 17, 2003 1.347 1.347 1.347 1.347 0 +0.00(+0.00%)
Mar 14, 2003 1.270 1.347 1.251 1.347 3,741 +0.10(+7.69%)
Mar 13, 2003 1.443 1.443 1.251 1.251 7,897 -0.20(-13.91%)
Mar 12, 2003 1.453 1.453 1.453 1.453 311 -0.06(-3.82%)
Mar 11, 2003 1.511 1.520 1.511 1.511 2,701 +0.00(+0.00%)
Mar 10, 2003 1.511 1.511 1.511 1.511 3,221 -0.01(-0.63%)
Mar 07, 2003 1.530 1.530 1.443 1.520 6,754 +0.00(+0.00%)
Mar 06, 2003 1.549 1.559 1.520 1.520 3,637 -0.07(-4.24%)
Mar 05, 2003 1.588 1.588 1.588 1.588 0 +0.00(+0.00%)
Mar 04, 2003 1.559 1.636 1.540 1.588 5,819 +0.00(+0.00%)
Mar 03, 2003 1.588 1.588 1.588 1.588 1,662 -0.04(-2.37%)
Feb 28, 2003 1.588 1.626 1.549 1.626 3,013 +0.06(+3.68%)
Feb 27, 2003 1.569 1.569 1.569 1.569 103 -0.12(-6.86%)
Feb 26, 2003 1.684 1.684 1.684 1.684 207 +0.04(+2.34%)
Feb 25, 2003 1.655 1.655 1.646 1.646 831 +0.01(+0.59%)
Feb 24, 2003 1.578 1.636 1.578 1.636 1,039 +0.10(+6.25%)
Feb 21, 2003 1.578 1.578 1.540 1.540 1,870 -0.04(-2.44%)
Feb 20, 2003 1.588 1.588 1.578 1.578 4,052 -0.07(-4.09%)
Feb 19, 2003 1.646 1.646 1.646 1.646 311 +0.07(+4.27%)
Feb 18, 2003 1.646 1.646 1.578 1.578 9,768 -0.06(-3.53%)
Feb 14, 2003 1.646 1.809 1.597 1.636 20,056 -0.02(-1.16%)
Feb 13, 2003 1.655 1.655 1.655 1.655 1,039 -0.02(-1.15%)
Feb 12, 2003 1.674 1.674 1.674 1.674 1,350 +0.04(+2.35%)
Feb 11, 2003 1.665 1.674 1.578 1.636 2,494 +0.05(+3.03%)
Feb 10, 2003 1.665 1.665 1.588 1.588 831 +0.00(+0.00%)
Feb 07, 2003 1.674 1.674 1.588 1.588 6,858 -0.09(-5.17%)
Feb 06, 2003 1.674 1.674 1.674 1.674 103 +0.01(+0.58%)
Feb 05, 2003 1.597 1.665 1.597 1.665 1,350 -0.02(-1.14%)
Feb 04, 2003 1.636 1.732 1.636 1.684 6,546 +0.09(+5.42%)
Feb 03, 2003 1.597 1.655 1.597 1.597 2,909 -0.05(-2.92%)
Jan 31, 2003 1.713 1.713 1.646 1.646 7,274 -0.06(-3.39%)
Jan 30, 2003 1.703 1.703 1.703 1.703 0 +0.00(+0.00%)
Jan 29, 2003 1.703 1.703 1.588 1.703 7,689 +0.00(+0.00%)
Jan 28, 2003 1.713 1.713 1.597 1.703 16,315 +0.11(+6.63%)
Jan 27, 2003 1.636 1.722 1.597 1.597 15,483 +0.01(+0.61%)
Jan 24, 2003 1.732 1.732 1.588 1.588 16,107 -0.23(-12.70%)
Jan 23, 2003 1.876 1.876 1.713 1.819 17,458 -0.01(-0.53%)
Jan 22, 2003 1.732 1.905 1.703 1.828 14,860 +0.23(+14.46%)
Jan 21, 2003 1.732 1.732 1.588 1.597 5,923 -0.04(-2.35%)
Jan 17, 2003 1.674 1.732 1.636 1.636 8,833 +0.00(+0.00%)
Jan 16, 2003 1.674 1.674 1.597 1.636 10,911 +0.00(+0.00%)
Jan 15, 2003 1.684 1.732 1.636 1.636 36,994 -0.05(-2.86%)
Jan 14, 2003 1.905 1.925 1.588 1.684 117,947 -0.13(-7.41%)
Jan 13, 2003 1.809 1.925 1.780 1.819 36,371 +0.09(+5.00%)
Jan 10, 2003 1.732 1.780 1.722 1.732 17,042 +0.05(+2.86%)
Jan 09, 2003 1.809 1.809 1.684 1.684 29,097 -0.14(-7.90%)
Jan 08, 2003 1.925 1.925 1.771 1.828 25,875 -0.06(-3.06%)
Jan 07, 2003 1.925 1.973 1.886 1.886 9,456 -0.02(-1.01%)
Jan 06, 2003 1.925 1.973 1.876 1.905 66,403 +0.08(+4.21%)
Jan 03, 2003 1.732 1.828 1.732 1.828 30,863 +0.10(+5.56%)
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.