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 (%)
May 31, 2016 7.573 7.602 7.381 7.390 64,283 -0.12(-1.54%)
May 27, 2016 7.718 7.506 7.506 7.506 72,431 -0.21(-2.74%)
May 26, 2016 7.766 7.766 7.660 7.718 83,997 +0.00(+0.00%)
May 25, 2016 7.602 7.756 7.602 7.718 54,053 +0.30(+4.02%)
May 24, 2016 7.448 7.516 7.313 7.419 100,681 +0.03(+0.39%)
May 23, 2016 7.121 7.612 7.121 7.390 89,165 +0.27(+3.78%)
May 20, 2016 6.765 7.150 6.765 7.121 89,403 +0.33(+4.82%)
May 19, 2016 6.784 6.871 6.659 6.794 90,193 +0.00(+0.00%)
May 18, 2016 7.034 7.159 6.746 6.794 90,797 -0.29(-4.08%)
May 17, 2016 7.111 7.544 6.967 7.082 98,678 -0.08(-1.08%)
May 16, 2016 7.342 7.439 7.058 7.159 70,866 -0.09(-1.20%)
May 13, 2016 7.217 7.631 7.159 7.246 66,772 +0.03(+0.40%)
May 12, 2016 8.285 8.285 7.131 7.217 220,954 -0.96(-11.76%)
May 11, 2016 8.487 8.622 8.179 8.179 52,221 -0.31(-3.63%)
May 10, 2016 8.382 8.676 8.382 8.487 49,033 +0.20(+2.44%)
May 09, 2016 8.882 8.882 8.247 8.285 102,066 -0.43(-4.97%)
May 06, 2016 8.978 9.074 8.690 8.718 105,465 -0.30(-3.31%)
May 05, 2016 9.344 9.459 8.978 9.017 110,587 -0.24(-2.60%)
May 04, 2016 9.238 10.09 8.997 9.257 168,865 -0.35(-3.61%)
May 03, 2016 9.652 9.796 9.517 9.604 90,685 -0.22(-2.25%)
May 02, 2016 9.825 9.969 9.758 9.825 68,490 -0.01(-0.10%)
Apr 29, 2016 9.950 10.08 9.767 9.835 88,775 -0.13(-1.35%)
Apr 28, 2016 9.623 10.08 9.623 9.969 64,342 +0.22(+2.27%)
Apr 27, 2016 9.738 9.902 9.652 9.748 74,822 +0.09(+0.90%)
Apr 26, 2016 9.584 9.777 9.411 9.661 76,474 +0.12(+1.21%)
Apr 25, 2016 9.556 9.584 9.444 9.546 69,806 -0.06(-0.60%)
Apr 22, 2016 9.325 9.719 9.325 9.604 125,204 +0.28(+2.99%)
Apr 21, 2016 9.450 9.509 9.325 9.325 46,239 -0.09(-0.92%)
Apr 20, 2016 9.421 9.633 9.286 9.411 47,363 -0.03(-0.31%)
Apr 19, 2016 9.180 9.469 9.151 9.440 47,547 +0.36(+3.92%)
Apr 18, 2016 8.949 9.151 8.949 9.084 93,693 +0.04(+0.43%)
Apr 15, 2016 9.026 9.074 8.949 9.046 89,246 -0.02(-0.21%)
Apr 14, 2016 9.142 9.334 8.930 9.065 88,581 -0.07(-0.74%)
Apr 13, 2016 8.632 9.286 8.632 9.132 68,733 +0.57(+6.63%)
Apr 12, 2016 8.208 8.627 8.208 8.564 83,700 +0.37(+4.46%)
Apr 11, 2016 8.314 8.468 8.189 8.199 70,409 -0.05(-0.58%)
Apr 08, 2016 8.237 8.564 8.189 8.247 44,869 +0.14(+1.78%)
Apr 07, 2016 8.276 8.324 8.035 8.103 49,902 -0.18(-2.21%)
Apr 06, 2016 8.526 8.526 8.209 8.285 99,123 -0.21(-2.49%)
Apr 05, 2016 8.593 8.593 8.285 8.497 89,125 -0.22(-2.54%)
Apr 04, 2016 8.940 9.200 8.632 8.718 108,712 -0.15(-1.74%)
Apr 01, 2016 9.123 9.123 8.690 8.872 86,718 -0.42(-4.55%)
Mar 31, 2016 9.103 9.382 9.026 9.296 193,305 +0.20(+2.22%)
Mar 30, 2016 9.142 9.315 8.997 9.094 50,391 +0.04(+0.43%)
Mar 29, 2016 8.805 9.123 8.555 9.055 86,951 +0.19(+2.17%)
Mar 28, 2016 8.940 9.065 8.613 8.863 73,183 -0.01(-0.11%)
Mar 24, 2016 8.997 8.872 8.872 8.872 108,906 -0.23(-2.54%)
Mar 23, 2016 9.652 9.652 9.065 9.103 94,830 -0.65(-6.71%)
Mar 22, 2016 9.690 9.931 9.575 9.758 80,134 -0.01(-0.10%)
Mar 21, 2016 8.526 9.959 8.526 9.767 240,809 +1.26(+14.82%)
Mar 18, 2016 8.545 8.747 8.362 8.507 508,165 +0.01(+0.11%)
Mar 17, 2016 8.218 8.685 8.189 8.497 141,146 +0.34(+4.13%)
Mar 16, 2016 8.045 8.276 7.997 8.160 84,060 +0.10(+1.19%)
Mar 15, 2016 8.333 8.333 7.987 8.064 135,447 -0.32(-3.79%)
Mar 14, 2016 8.516 8.526 8.122 8.382 136,079 -0.19(-2.24%)
Mar 11, 2016 8.526 8.757 8.516 8.574 174,895 +0.13(+1.60%)
Mar 10, 2016 8.728 8.776 8.295 8.439 143,260 -0.34(-3.84%)
Mar 09, 2016 8.872 8.872 8.593 8.776 184,746 -0.02(-0.22%)
Mar 08, 2016 8.728 9.286 8.709 8.795 316,008 +0.16(+1.90%)
Mar 07, 2016 8.189 8.661 8.189 8.632 235,452 +0.38(+4.67%)
Mar 04, 2016 8.141 8.430 7.958 8.247 243,677 +0.14(+1.78%)
Mar 03, 2016 8.151 8.324 7.953 8.103 209,944 -0.02(-0.24%)
Mar 02, 2016 7.766 8.256 7.766 8.122 202,665 +0.31(+3.94%)
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.