Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 30, 2004 2.839 2.887 2.502 2.550 60,584 -0.34(-11.67%)
Nov 29, 2004 2.868 3.031 2.714 2.887 244,000 +0.17(+6.38%)
Nov 26, 2004 2.069 2.791 2.069 2.714 253,560 +0.64(+31.16%)
Nov 24, 2004 1.443 2.069 1.443 2.069 281,099 +0.91(+79.17%)
Nov 22, 2004 1.155 1.155 1.155 1.155 1,350 +0.02(+1.69%)
Nov 19, 2004 1.136 1.136 1.136 1.136 207 -0.01(-0.84%)
Nov 18, 2004 1.145 1.145 1.145 1.145 0 +0.00(+0.00%)
Nov 17, 2004 1.155 1.155 1.145 1.145 3,637 +0.00(+0.00%)
Nov 16, 2004 1.155 1.155 1.136 1.145 4,676 +0.04(+3.48%)
Nov 15, 2004 1.107 1.107 1.107 1.107 2,597 +0.00(+0.00%)
Nov 12, 2004 1.107 1.107 1.107 1.107 1,039 +0.00(+0.00%)
Nov 11, 2004 1.107 1.107 1.107 1.107 623 +0.00(+0.00%)
Nov 10, 2004 1.107 1.107 1.107 1.107 415 -0.05(-4.17%)
Nov 09, 2004 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Nov 08, 2004 1.107 1.155 1.107 1.155 2,078 +0.05(+4.35%)
Nov 05, 2004 1.107 1.107 1.107 1.107 8,313 +0.00(+0.00%)
Nov 04, 2004 1.107 1.107 1.107 1.107 2,078 +0.01(+0.88%)
Nov 03, 2004 1.097 1.097 1.097 1.097 0 +0.00(+0.00%)
Nov 02, 2004 1.097 1.097 1.097 1.097 2,494 +0.00(+0.00%)
Nov 01, 2004 1.097 1.097 1.097 1.097 0 +0.00(+0.00%)
Oct 29, 2004 1.097 1.097 1.097 1.097 0 +0.00(+0.00%)
Oct 28, 2004 1.145 1.145 1.097 1.097 3,637 -0.05(-4.20%)
Oct 27, 2004 1.136 1.145 1.136 1.145 5,195 +0.06(+5.31%)
Oct 26, 2004 1.039 1.087 1.039 1.087 1,558 +0.05(+4.63%)
Oct 25, 2004 1.059 1.059 1.020 1.039 7,482 -0.02(-1.82%)
Oct 22, 2004 1.107 1.107 1.059 1.059 2,182 -0.08(-6.78%)
Oct 21, 2004 1.136 1.136 1.136 1.136 0 +0.00(+0.00%)
Oct 20, 2004 1.136 1.136 1.136 1.136 0 +0.00(+0.00%)
Oct 19, 2004 1.136 1.136 1.136 1.136 0 +0.00(+0.00%)
Oct 18, 2004 1.136 1.136 1.136 1.136 0 +0.00(+0.00%)
Oct 15, 2004 1.136 1.136 1.136 1.136 0 +0.00(+0.00%)
Oct 14, 2004 1.136 1.136 1.136 1.136 1,039 +0.01(+0.86%)
Oct 13, 2004 1.059 1.126 1.059 1.126 2,494 +0.02(+1.74%)
Oct 12, 2004 1.155 1.155 1.107 1.107 2,390 -0.03(-2.54%)
Oct 11, 2004 1.136 1.136 1.136 1.136 0 +0.00(+0.00%)
Oct 08, 2004 1.136 1.136 1.136 1.136 0 +0.00(+0.00%)
Oct 07, 2004 1.136 1.136 1.136 1.136 207 +0.03(+2.61%)
Oct 06, 2004 1.107 1.107 1.107 1.107 0 +0.00(+0.00%)
Oct 05, 2004 1.107 1.107 1.107 1.107 2,078 +0.01(+0.88%)
Oct 04, 2004 1.097 1.097 1.097 1.097 103 +0.00(+0.00%)
Oct 01, 2004 1.097 1.097 1.097 1.097 0 +0.00(+0.00%)
Sep 30, 2004 1.097 1.097 1.097 1.097 103 -0.01(-0.87%)
Sep 29, 2004 1.107 1.107 1.107 1.107 519 +0.05(+4.55%)
Sep 28, 2004 1.059 1.059 1.059 1.059 0 +0.00(+0.00%)
Sep 27, 2004 1.059 1.059 1.059 1.059 0 +0.00(+0.00%)
Sep 24, 2004 1.097 1.097 1.020 1.059 4,156 -0.09(-7.56%)
Sep 23, 2004 1.145 1.145 1.145 1.145 0 +0.00(+0.00%)
Sep 22, 2004 1.145 1.145 1.145 1.145 0 +0.00(+0.00%)
Sep 21, 2004 1.145 1.145 1.145 1.145 0 +0.00(+0.00%)
Sep 20, 2004 1.145 1.145 1.145 1.145 311 -0.01(-0.83%)
Sep 17, 2004 1.097 1.155 1.097 1.155 2,597 +0.10(+9.09%)
Sep 16, 2004 1.059 1.059 1.059 1.059 519 -0.02(-1.79%)
Sep 15, 2004 1.078 1.078 1.078 1.078 0 +0.00(+0.00%)
Sep 14, 2004 1.078 1.078 1.078 1.078 519 +0.05(+4.67%)
Sep 13, 2004 1.030 1.030 1.030 1.030 1,039 -0.04(-3.60%)
Sep 10, 2004 1.107 1.107 1.068 1.068 415 +0.00(+0.00%)
Sep 09, 2004 1.068 1.068 1.068 1.068 519 +0.05(+4.72%)
Sep 08, 2004 1.059 1.107 1.020 1.020 10,599 -0.07(-6.19%)
Sep 07, 2004 1.059 1.087 1.059 1.087 207 -0.02(-1.74%)
Sep 03, 2004 1.107 1.107 1.107 1.107 0 +0.00(+0.00%)
Sep 02, 2004 1.068 1.107 1.068 1.107 7,274 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.