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, 2015 10.55 10.85 10.41 10.76 268,617 +0.19(+1.82%)
Nov 27, 2015 10.60 10.73 10.49 10.57 78,013 +0.01(+0.09%)
Nov 25, 2015 10.30 10.56 10.56 10.56 139,978 +0.26(+2.52%)
Nov 24, 2015 10.48 10.58 10.10 10.30 193,599 -0.21(-2.01%)
Nov 23, 2015 10.59 10.66 10.35 10.51 68,227 -0.12(-1.09%)
Nov 20, 2015 10.66 10.79 10.61 10.62 119,665 +0.02(+0.18%)
Nov 19, 2015 10.58 10.64 10.43 10.60 103,097 +0.04(+0.36%)
Nov 18, 2015 10.71 10.97 10.51 10.57 92,241 -0.11(-0.99%)
Nov 17, 2015 10.90 10.96 10.49 10.67 124,669 -0.16(-1.51%)
Nov 16, 2015 10.97 11.04 10.59 10.84 154,699 -0.11(-0.97%)
Nov 13, 2015 11.29 11.49 10.92 10.94 132,882 -0.47(-4.13%)
Nov 12, 2015 11.58 11.71 11.34 11.41 119,237 -0.24(-2.06%)
Nov 11, 2015 11.80 11.80 11.58 11.65 118,058 -0.14(-1.22%)
Nov 10, 2015 11.44 11.84 11.37 11.80 184,766 +0.49(+4.34%)
Nov 09, 2015 11.65 11.68 11.12 11.31 149,493 -0.35(-2.97%)
Nov 06, 2015 11.31 11.75 11.29 11.65 229,497 +0.33(+2.89%)
Nov 05, 2015 10.95 11.36 10.95 11.33 166,808 +0.38(+3.43%)
Nov 04, 2015 10.84 11.03 10.59 10.95 447,262 +0.16(+1.52%)
Nov 03, 2015 11.63 11.78 10.73 10.79 315,524 -0.96(-8.19%)
Nov 02, 2015 11.12 11.78 10.97 11.75 210,281 +0.57(+5.08%)
Oct 30, 2015 11.40 11.47 10.98 11.18 192,143 -0.14(-1.27%)
Oct 29, 2015 11.33 11.89 11.17 11.33 162,485 -0.13(-1.09%)
Oct 28, 2015 9.989 11.54 9.873 11.45 639,403 +1.78(+18.41%)
Oct 27, 2015 9.700 10.01 9.450 9.671 241,803 -0.10(-0.99%)
Oct 26, 2015 9.940 9.940 9.681 9.767 124,024 -0.13(-1.26%)
Oct 23, 2015 9.989 10.08 9.787 9.892 254,503 -0.05(-0.48%)
Oct 22, 2015 9.787 10.11 9.787 9.940 175,453 +0.21(+2.18%)
Oct 21, 2015 10.01 10.10 9.719 9.729 46,527 -0.23(-2.32%)
Oct 20, 2015 9.796 10.04 9.681 9.960 174,019 +0.16(+1.67%)
Oct 19, 2015 10.27 10.36 9.719 9.796 103,842 -0.59(-5.65%)
Oct 16, 2015 10.36 10.41 10.08 10.38 74,390 +0.05(+0.47%)
Oct 15, 2015 10.31 10.38 10.15 10.34 159,381 +0.04(+0.37%)
Oct 14, 2015 10.30 10.33 9.974 10.30 123,449 +0.03(+0.28%)
Oct 13, 2015 10.48 10.59 10.26 10.27 86,767 -0.28(-2.65%)
Oct 12, 2015 10.86 10.86 10.51 10.55 84,955 -0.27(-2.49%)
Oct 09, 2015 11.02 11.11 10.82 10.82 162,143 -0.14(-1.32%)
Oct 08, 2015 10.85 11.13 10.85 10.96 116,727 +0.07(+0.62%)
Oct 07, 2015 10.58 10.99 10.58 10.89 107,054 +0.36(+3.38%)
Oct 06, 2015 10.57 10.80 10.37 10.54 82,055 -0.18(-1.71%)
Oct 05, 2015 10.06 10.87 10.06 10.72 114,305 +0.76(+7.63%)
Oct 02, 2015 9.700 9.979 9.565 9.960 183,505 +0.21(+2.17%)
Oct 01, 2015 9.767 9.921 9.671 9.748 164,006 +0.05(+0.50%)
Sep 30, 2015 9.710 9.921 9.623 9.700 143,179 +0.06(+0.60%)
Sep 29, 2015 9.642 9.710 9.556 9.642 202,411 -0.03(-0.30%)
Sep 28, 2015 9.671 9.676 9.450 9.671 187,522 -0.08(-0.79%)
Sep 25, 2015 9.777 9.864 9.633 9.748 243,069 +0.05(+0.50%)
Sep 24, 2015 9.950 9.950 9.594 9.700 346,346 -0.16(-1.66%)
Sep 23, 2015 10.36 10.36 9.777 9.864 98,603 -0.43(-4.21%)
Sep 22, 2015 10.68 10.78 10.16 10.30 157,985 -0.48(-4.46%)
Sep 21, 2015 11.02 11.15 10.73 10.78 172,328 -0.22(-2.01%)
Sep 18, 2015 11.16 11.17 10.68 11.00 331,817 -0.30(-2.64%)
Sep 17, 2015 11.25 11.55 11.25 11.30 209,241 +0.06(+0.51%)
Sep 16, 2015 11.24 11.43 11.23 11.24 144,105 +0.06(+0.52%)
Sep 15, 2015 11.31 11.53 11.11 11.18 138,039 -0.03(-0.26%)
Sep 14, 2015 11.35 11.35 11.10 11.21 76,491 -0.06(-0.51%)
Sep 11, 2015 11.26 11.36 11.13 11.27 101,725 -0.13(-1.10%)
Sep 10, 2015 11.36 11.45 11.19 11.39 243,184 +0.09(+0.77%)
Sep 09, 2015 11.44 11.53 11.29 11.31 135,296 -0.09(-0.76%)
Sep 08, 2015 11.61 11.61 11.31 11.39 148,298 +0.03(+0.25%)
Sep 04, 2015 11.69 11.36 11.36 11.36 138,107 -0.36(-3.04%)
Sep 03, 2015 11.84 11.94 11.70 11.72 161,202 -0.13(-1.14%)
Sep 02, 2015 12.13 12.32 11.79 11.86 215,938 -0.22(-1.83%)
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.