Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Mar 31, 2009 2.733 2.829 2.714 2.723 21,945 -0.05(-1.74%)
Mar 30, 2009 2.887 2.906 2.694 2.771 45,318 -0.22(-7.40%)
Mar 26, 2009 2.993 3.041 2.887 2.993 49,767 +0.04(+1.30%)
Mar 25, 2009 3.233 3.368 2.935 2.954 41,453 -0.22(-6.97%)
Mar 24, 2009 3.166 3.291 3.166 3.176 14,028 -0.05(-1.49%)
Mar 23, 2009 3.214 3.233 3.185 3.224 46,536 -0.04(-1.18%)
Mar 20, 2009 3.156 3.272 3.060 3.262 80,020 -0.07(-2.02%)
Mar 19, 2009 3.397 3.493 3.185 3.330 19,640 -0.01(-0.29%)
Mar 18, 2009 3.455 3.503 3.291 3.339 41,454 -0.12(-3.34%)
Mar 17, 2009 3.387 3.522 3.310 3.455 24,632 +0.14(+4.36%)
Mar 16, 2009 3.522 3.609 3.281 3.310 35,997 -0.16(-4.71%)
Mar 13, 2009 3.079 3.493 3.079 3.474 0 +0.42(+13.88%)
Mar 12, 2009 3.041 3.060 2.848 3.050 54,286 -0.02(-0.63%)
Mar 11, 2009 2.973 3.166 2.839 3.070 50,244 +0.38(+14.34%)
Mar 10, 2009 2.531 2.714 2.406 2.685 56,386 +0.25(+10.28%)
Mar 09, 2009 2.512 2.675 2.435 2.435 20,290 -0.10(-3.80%)
Mar 06, 2009 2.473 2.579 2.473 2.531 0 +0.01(+0.38%)
Mar 05, 2009 2.887 2.954 2.406 2.521 85,499 -0.50(-16.56%)
Mar 04, 2009 2.829 3.070 2.800 3.022 52,018 +0.34(+12.54%)
Mar 02, 2009 2.608 2.829 2.550 2.685 83,913 +0.02(+0.72%)
Feb 27, 2009 2.694 2.791 2.646 2.666 0 -0.09(-3.15%)
Feb 26, 2009 2.897 3.031 2.752 2.752 20,013 -0.13(-4.67%)
Feb 25, 2009 3.012 3.022 2.839 2.887 52,238 -0.14(-4.76%)
Feb 24, 2009 2.791 3.060 2.743 3.031 49,932 +0.26(+9.38%)
Feb 23, 2009 3.253 3.253 2.771 2.771 92,536 -0.38(-12.20%)
Feb 20, 2009 3.253 3.310 2.983 3.156 129,694 -0.16(-4.93%)
Feb 19, 2009 3.050 3.349 2.983 3.320 118,668 +0.30(+9.87%)
Feb 18, 2009 2.848 3.060 2.800 3.022 62,839 +0.19(+6.80%)
Feb 17, 2009 2.791 2.897 2.791 2.829 61,187 -0.01(-0.34%)
Feb 13, 2009 2.858 2.887 2.810 2.839 26,450 -0.01(-0.34%)
Feb 12, 2009 2.810 2.887 2.791 2.848 43,139 +0.00(+0.00%)
Feb 11, 2009 2.983 3.070 2.810 2.848 78,056 -0.11(-3.58%)
Feb 10, 2009 3.137 3.176 2.916 2.954 101,749 -0.19(-6.12%)
Feb 09, 2009 3.127 3.262 3.079 3.147 112,765 +0.12(+3.81%)
Feb 06, 2009 3.127 3.272 2.887 3.031 48,475 -0.09(-2.78%)
Feb 05, 2009 2.791 3.127 2.791 3.118 93,360 +0.32(+11.34%)
Feb 04, 2009 2.512 2.916 2.512 2.800 184,313 +0.29(+11.49%)
Feb 03, 2009 2.261 2.540 2.261 2.512 89,008 +0.27(+12.02%)
Feb 02, 2009 2.040 2.338 2.040 2.242 70,204 +0.08(+3.56%)
Jan 30, 2009 2.242 2.290 2.165 2.165 0 -0.08(-3.43%)
Jan 29, 2009 2.425 2.425 2.242 2.242 75,646 -0.13(-5.67%)
Jan 28, 2009 2.184 2.377 2.184 2.377 53,685 +0.22(+10.27%)
Jan 27, 2009 2.194 2.213 2.156 2.156 16,836 -0.04(-1.75%)
Jan 26, 2009 2.069 2.252 2.069 2.194 34,524 +0.13(+6.05%)
Jan 23, 2009 2.165 2.194 2.040 2.069 80,697 -0.13(-5.70%)
Jan 22, 2009 2.233 2.300 2.107 2.194 43,022 -0.10(-4.20%)
Jan 21, 2009 2.290 2.329 2.088 2.290 82,605 -0.02(-0.83%)
Jan 20, 2009 2.598 2.608 2.309 2.309 36,024 -0.26(-10.11%)
Jan 16, 2009 2.810 2.868 2.473 2.569 42,062 -0.19(-6.97%)
Jan 15, 2009 2.829 2.829 2.608 2.762 40,777 -0.07(-2.38%)
Jan 14, 2009 2.935 3.002 2.829 2.829 50,368 -0.16(-5.47%)
Jan 13, 2009 3.031 3.118 2.935 2.993 74,041 -0.06(-1.89%)
Jan 12, 2009 3.368 3.397 2.973 3.050 38,449 -0.28(-8.38%)
Jan 09, 2009 3.609 3.647 3.224 3.330 35,004 -0.27(-7.49%)
Jan 08, 2009 3.618 3.743 3.503 3.599 33,327 +0.02(+0.54%)
Jan 07, 2009 3.734 3.801 3.541 3.580 129,497 -0.13(-3.63%)
Jan 06, 2009 3.724 3.849 3.609 3.714 79,133 +0.10(+2.66%)
Jan 05, 2009 3.243 3.801 3.243 3.618 134,366 +0.41(+12.91%)
Jan 02, 2009 3.099 3.407 3.099 3.204 0 +0.15(+5.05%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.