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 (%)
Dec 31, 2015 9.430 9.700 9.700 9.700 114,933 +0.27(+2.86%)
Dec 30, 2015 9.065 9.464 8.988 9.430 112,200 +0.32(+3.48%)
Dec 29, 2015 9.681 9.681 8.988 9.113 186,818 -0.49(-5.11%)
Dec 28, 2015 9.402 9.604 9.224 9.604 143,169 +0.14(+1.53%)
Dec 24, 2015 9.450 9.459 9.459 9.459 30,240 -0.04(-0.41%)
Dec 23, 2015 9.171 9.536 9.171 9.498 73,314 +0.38(+4.11%)
Dec 22, 2015 9.123 9.248 9.017 9.123 113,907 -0.01(-0.11%)
Dec 21, 2015 9.325 9.382 9.046 9.132 137,928 -0.08(-0.84%)
Dec 18, 2015 8.766 9.373 8.747 9.209 568,713 +0.37(+4.14%)
Dec 17, 2015 9.055 9.190 8.641 8.843 159,827 -0.23(-2.55%)
Dec 16, 2015 9.084 9.411 8.901 9.074 109,568 +0.09(+0.96%)
Dec 15, 2015 8.969 9.248 8.882 8.988 128,397 +0.16(+1.85%)
Dec 14, 2015 8.892 9.046 8.382 8.824 185,432 +0.11(+1.21%)
Dec 11, 2015 9.190 9.238 8.680 8.718 169,898 -0.65(-6.98%)
Dec 10, 2015 9.507 9.604 9.353 9.373 72,789 -0.20(-2.11%)
Dec 09, 2015 9.729 10.05 9.507 9.575 98,156 -0.15(-1.58%)
Dec 08, 2015 9.777 9.844 9.498 9.729 134,239 -0.11(-1.08%)
Dec 07, 2015 10.26 10.26 9.633 9.835 195,032 -0.50(-4.84%)
Dec 04, 2015 10.67 10.67 10.31 10.34 118,933 -0.36(-3.33%)
Dec 03, 2015 10.70 10.82 10.56 10.69 86,202 +0.03(+0.27%)
Dec 02, 2015 10.97 11.08 10.56 10.66 165,379 -0.34(-3.06%)
Dec 01, 2015 10.92 11.10 10.73 11.00 142,007 +0.24(+2.24%)
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%)
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.