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 (%)
May 28, 2004 1.520 1.520 1.472 1.472 1,143 -0.02(-1.29%)
May 27, 2004 1.492 1.492 1.492 1.492 207 -0.05(-3.13%)
May 26, 2004 1.578 1.578 1.492 1.540 3,429 +0.00(+0.00%)
May 25, 2004 1.549 1.549 1.540 1.540 1,350 +0.00(+0.00%)
May 24, 2004 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
May 21, 2004 1.511 1.540 1.511 1.540 10,599 +0.04(+2.56%)
May 20, 2004 1.540 1.540 1.501 1.501 3,013 -0.04(-2.50%)
May 19, 2004 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
May 18, 2004 1.530 1.540 1.530 1.540 10,703 +0.00(+0.00%)
May 17, 2004 1.540 1.540 1.492 1.540 1,662 -0.04(-2.44%)
May 14, 2004 1.540 1.578 1.540 1.578 2,390 +0.04(+2.50%)
May 13, 2004 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
May 12, 2004 1.549 1.549 1.540 1.540 2,701 -0.04(-2.44%)
May 11, 2004 1.578 1.578 1.578 1.578 207 +0.00(+0.00%)
May 10, 2004 1.578 1.578 1.540 1.578 1,558 +0.04(+2.50%)
May 07, 2004 1.492 1.540 1.492 1.540 2,078 +0.00(+0.00%)
May 06, 2004 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
May 05, 2004 1.540 1.588 1.540 1.540 3,325 +0.00(+0.00%)
May 04, 2004 1.588 1.588 1.540 1.540 4,364 -0.05(-3.03%)
May 03, 2004 1.588 1.588 1.540 1.588 2,182 -0.05(-2.94%)
Apr 30, 2004 1.636 1.684 1.636 1.636 5,092 +0.00(+0.00%)
Apr 29, 2004 1.684 1.684 1.636 1.636 1,039 -0.10(-5.56%)
Apr 28, 2004 1.732 1.732 1.732 1.732 0 +0.00(+0.00%)
Apr 27, 2004 1.732 1.732 1.540 1.732 7,689 -0.05(-2.70%)
Apr 26, 2004 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Apr 23, 2004 1.684 1.780 1.684 1.780 7,793 +0.13(+7.56%)
Apr 22, 2004 1.655 1.655 1.655 1.655 1,039 +0.01(+0.58%)
Apr 21, 2004 1.684 1.684 1.646 1.646 1,662 -0.04(-2.29%)
Apr 20, 2004 1.636 1.780 1.636 1.684 17,458 +0.09(+5.42%)
Apr 19, 2004 1.597 1.636 1.540 1.597 5,611 +0.01(+0.61%)
Apr 16, 2004 1.588 1.588 1.588 1.588 0 +0.00(+0.00%)
Apr 15, 2004 1.588 1.588 1.540 1.588 6,235 +0.05(+3.12%)
Apr 14, 2004 1.540 1.588 1.540 1.540 12,158 -0.02(-1.23%)
Apr 13, 2004 1.559 1.559 1.559 1.559 207 +0.04(+2.53%)
Apr 12, 2004 1.501 1.520 1.501 1.520 2,078 +0.07(+4.64%)
Apr 08, 2004 1.453 1.453 1.453 1.453 0 +0.00(+0.00%)
Apr 07, 2004 1.453 1.453 1.453 1.453 103 -0.04(-2.58%)
Apr 06, 2004 1.453 1.492 1.424 1.492 3,948 -0.05(-3.13%)
Apr 05, 2004 1.540 1.540 1.540 1.540 207 +0.01(+0.63%)
Apr 02, 2004 1.530 1.530 1.530 1.530 103 +0.04(+2.58%)
Apr 01, 2004 1.492 1.492 1.492 1.492 0 +0.00(+0.00%)
Mar 31, 2004 1.492 1.492 1.492 1.492 0 +0.00(+0.00%)
Mar 30, 2004 1.492 1.549 1.492 1.492 30,655 -0.05(-3.13%)
Mar 29, 2004 1.549 1.549 1.501 1.540 6,962 -0.02(-1.23%)
Mar 26, 2004 1.559 1.559 1.559 1.559 0 +0.00(+0.00%)
Mar 25, 2004 1.559 1.597 1.559 1.559 1,974 +0.01(+0.62%)
Mar 24, 2004 1.540 1.636 1.540 1.549 8,313 +0.11(+7.33%)
Mar 23, 2004 1.578 1.578 1.395 1.443 7,586 -0.13(-8.54%)
Mar 22, 2004 1.569 1.578 1.569 1.578 935 +0.01(+0.61%)
Mar 19, 2004 1.569 1.569 1.569 1.569 415 +0.07(+4.49%)
Mar 18, 2004 1.530 1.540 1.492 1.501 1,454 +0.04(+2.63%)
Mar 17, 2004 1.530 1.530 1.463 1.463 2,597 +0.01(+0.66%)
Mar 16, 2004 1.492 1.492 1.453 1.453 623 -0.04(-2.58%)
Mar 15, 2004 1.472 1.501 1.424 1.492 4,052 -0.03(-1.90%)
Mar 12, 2004 1.405 1.530 1.395 1.520 3,013 +0.09(+6.04%)
Mar 11, 2004 1.434 1.443 1.434 1.434 3,221 +0.00(+0.00%)
Mar 10, 2004 1.309 1.434 1.309 1.434 9,040 +0.22(+18.25%)
Mar 09, 2004 1.357 1.357 1.203 1.212 10,703 -0.15(-11.27%)
Mar 08, 2004 1.395 1.395 1.347 1.366 2,597 -0.04(-2.74%)
Mar 05, 2004 1.492 1.540 1.405 1.405 7,897 -0.04(-2.67%)
Mar 04, 2004 1.443 1.443 1.443 1.443 0 +0.00(+0.00%)
Mar 03, 2004 1.443 1.443 1.443 1.443 519 +0.00(+0.00%)
Mar 02, 2004 1.482 1.482 1.443 1.443 1,870 +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.