Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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.