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 30, 2003 1.501 1.501 1.492 1.492 623 -0.05(-3.13%)
May 29, 2003 1.540 1.540 1.395 1.540 14,756 -0.05(-3.03%)
May 28, 2003 1.588 1.588 1.588 1.588 0 +0.00(+0.00%)
May 27, 2003 1.636 1.636 1.588 1.588 207 +0.00(+0.00%)
May 23, 2003 1.674 1.674 1.588 1.588 8,313 +0.00(+0.00%)
May 22, 2003 1.655 1.655 1.588 1.588 3,429 -0.09(-5.17%)
May 21, 2003 1.674 1.674 1.674 1.674 0 +0.00(+0.00%)
May 20, 2003 1.674 1.684 1.674 1.674 9,248 -0.03(-1.69%)
May 19, 2003 1.703 1.713 1.694 1.703 7,378 +0.06(+3.51%)
May 16, 2003 1.713 1.713 1.646 1.646 13,301 -0.08(-4.47%)
May 15, 2003 1.646 1.722 1.646 1.722 2,182 +0.04(+2.29%)
May 14, 2003 1.684 1.732 1.636 1.684 2,909 +0.00(+0.00%)
May 13, 2003 1.684 1.684 1.588 1.684 5,299 -0.05(-2.78%)
May 12, 2003 1.819 1.828 1.636 1.732 35,332 -0.04(-2.17%)
May 09, 2003 1.732 1.771 1.684 1.771 1,870 +0.13(+8.24%)
May 08, 2003 1.636 1.684 1.569 1.636 2,805 +0.05(+3.03%)
May 07, 2003 1.443 1.597 1.434 1.588 9,560 +0.21(+15.38%)
May 06, 2003 1.395 1.395 1.347 1.376 6,442 +0.05(+3.62%)
May 05, 2003 1.251 1.347 1.251 1.328 4,468 +0.00(+0.00%)
May 02, 2003 1.443 1.443 1.251 1.328 8,105 -0.13(-8.61%)
May 01, 2003 1.463 1.463 1.453 1.453 4,364 +0.01(+0.67%)
Apr 30, 2003 1.443 1.443 1.443 1.443 3,429 -0.01(-0.66%)
Apr 29, 2003 1.482 1.482 1.443 1.453 3,013 -0.03(-1.95%)
Apr 28, 2003 1.492 1.492 1.472 1.482 1,039 +0.03(+1.99%)
Apr 25, 2003 1.453 1.453 1.453 1.453 1,454 +0.00(+0.00%)
Apr 24, 2003 1.453 1.453 1.453 1.453 2,909 -0.11(-6.79%)
Apr 23, 2003 1.463 1.559 1.463 1.559 1,247 +0.03(+1.89%)
Apr 22, 2003 1.472 1.530 1.463 1.530 1,350 +0.04(+2.58%)
Apr 21, 2003 1.492 1.492 1.492 1.492 831 +0.00(+0.00%)
Apr 17, 2003 1.569 1.569 1.492 1.492 3,741 -0.02(-1.27%)
Apr 16, 2003 1.569 1.569 1.501 1.511 4,572 +0.01(+0.64%)
Apr 15, 2003 1.492 1.501 1.492 1.501 1,247 +0.00(+0.00%)
Apr 14, 2003 1.636 1.636 1.453 1.501 16,003 -0.10(-6.02%)
Apr 11, 2003 1.607 1.636 1.597 1.597 2,805 +0.00(+0.00%)
Apr 10, 2003 1.597 1.597 1.597 1.597 519 -0.05(-2.92%)
Apr 09, 2003 1.780 1.780 1.646 1.646 5,092 -0.13(-7.57%)
Apr 08, 2003 1.771 1.780 1.722 1.780 3,325 +0.06(+3.35%)
Apr 07, 2003 1.876 1.876 1.722 1.722 5,507 -0.11(-5.79%)
Apr 04, 2003 1.520 1.828 1.520 1.828 12,158 +0.31(+20.25%)
Apr 03, 2003 1.443 1.520 1.443 1.520 2,286 +0.17(+12.86%)
Apr 02, 2003 1.193 1.347 1.193 1.347 1,558 +0.14(+12.00%)
Apr 01, 2003 1.203 1.203 1.203 1.203 831 +0.00(+0.00%)
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%)
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.