Skip to main content
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 (%)
Oct 31, 2013 21.08 21.17 20.80 21.06 300,482 -0.09(-0.41%)
Oct 30, 2013 21.85 21.85 20.40 21.15 487,173 -1.41(-6.27%)
Oct 29, 2013 22.13 22.57 22.13 22.57 276,358 +0.02(+0.09%)
Oct 28, 2013 22.62 22.66 22.33 22.55 100,153 -0.17(-0.76%)
Oct 25, 2013 22.70 22.84 22.49 22.72 95,564 +0.01(+0.04%)
Oct 24, 2013 23.42 23.61 22.67 22.71 120,128 -0.71(-3.04%)
Oct 23, 2013 23.52 23.73 23.35 23.42 77,697 -0.16(-0.69%)
Oct 22, 2013 23.92 23.92 23.57 23.59 62,102 -0.19(-0.81%)
Oct 21, 2013 23.86 24.03 23.70 23.78 40,473 -0.11(-0.44%)
Oct 18, 2013 23.83 24.02 23.74 23.88 77,815 +0.23(+0.98%)
Oct 17, 2013 23.45 23.71 23.42 23.65 46,000 +0.11(+0.45%)
Oct 16, 2013 23.34 23.58 23.33 23.55 34,785 +0.37(+1.58%)
Oct 15, 2013 23.51 23.59 23.11 23.18 44,777 -0.36(-1.51%)
Oct 14, 2013 23.18 23.65 23.18 23.54 49,290 +0.17(+0.74%)
Oct 11, 2013 22.77 23.42 22.65 23.36 56,954 +0.48(+2.10%)
Oct 10, 2013 22.65 23.09 22.65 22.88 68,607 +0.51(+2.28%)
Oct 09, 2013 22.30 22.64 22.30 22.37 147,576 +0.10(+0.43%)
Oct 08, 2013 22.38 22.48 22.18 22.28 159,472 -0.12(-0.52%)
Oct 07, 2013 22.48 22.50 22.28 22.39 48,038 -0.28(-1.23%)
Oct 04, 2013 22.22 22.70 22.17 22.67 108,084 +0.39(+1.77%)
Oct 03, 2013 22.26 22.39 22.22 22.28 139,331 -0.13(-0.60%)
Oct 02, 2013 22.39 22.59 22.25 22.41 86,882 -0.09(-0.38%)
Oct 01, 2013 22.36 22.59 22.21 22.50 89,233 +0.21(+0.95%)
Sep 27, 2013 22.13 22.37 22.07 22.29 65,676 -0.01(-0.04%)
Sep 26, 2013 22.07 22.33 21.95 22.30 84,516 +0.21(+0.96%)
Sep 25, 2013 22.43 22.59 22.05 22.08 209,724 -0.31(-1.38%)
Sep 24, 2013 22.37 22.61 22.36 22.39 148,377 -0.01(-0.04%)
Sep 23, 2013 22.59 22.64 22.38 22.40 77,626 -0.21(-0.94%)
Sep 20, 2013 22.77 22.84 22.61 22.61 167,465 -0.07(-0.30%)
Sep 19, 2013 22.65 22.89 22.59 22.68 79,062 +0.09(+0.38%)
Sep 18, 2013 22.17 22.75 22.00 22.59 127,603 +0.39(+1.78%)
Sep 17, 2013 22.38 22.44 22.00 22.20 207,107 -0.22(-0.99%)
Sep 16, 2013 22.33 22.57 22.01 22.42 310,111 +0.41(+1.88%)
Sep 13, 2013 22.01 22.02 21.85 22.01 151,523 +0.04(+0.17%)
Sep 12, 2013 21.98 21.99 21.73 21.97 135,976 +0.02(+0.09%)
Sep 11, 2013 22.06 22.08 21.74 21.95 146,979 -0.10(-0.44%)
Sep 10, 2013 22.00 22.12 21.86 22.05 134,850 +0.05(+0.22%)
Sep 09, 2013 21.32 22.07 21.23 22.00 185,777 +0.67(+3.16%)
Sep 06, 2013 21.28 21.47 20.84 21.32 137,783 +0.13(+0.64%)
Sep 05, 2013 21.15 21.21 21.01 21.19 98,102 +0.07(+0.32%)
Sep 04, 2013 21.02 21.21 21.00 21.12 124,899 +0.08(+0.37%)
Sep 03, 2013 21.28 21.31 20.91 21.05 175,863 -0.05(-0.23%)
Aug 30, 2013 21.18 21.20 20.94 21.09 133,845 -0.11(-0.50%)
Aug 29, 2013 21.09 21.37 20.98 21.20 227,371 +0.11(+0.50%)
Aug 28, 2013 21.08 21.13 20.91 21.09 115,182 -0.05(-0.23%)
Aug 27, 2013 21.33 21.33 20.95 21.14 162,878 -0.43(-2.01%)
Aug 26, 2013 21.37 21.61 21.31 21.57 101,670 +0.18(+0.85%)
Aug 23, 2013 21.46 21.53 21.22 21.39 113,854 +0.01(+0.04%)
Aug 22, 2013 21.10 21.53 21.10 21.38 120,757 +0.36(+1.69%)
Aug 21, 2013 20.53 21.13 20.48 21.03 271,184 +0.47(+2.29%)
Aug 20, 2013 20.13 20.62 20.07 20.55 131,199 +0.41(+2.05%)
Aug 19, 2013 20.16 20.21 19.97 20.14 200,539 -0.07(-0.33%)
Aug 16, 2013 20.12 20.27 20.06 20.21 221,088 +0.01(+0.05%)
Aug 15, 2013 20.15 20.26 19.87 20.20 189,318 -0.13(-0.66%)
Aug 14, 2013 20.30 20.50 20.25 20.33 196,776 -0.03(-0.14%)
Aug 13, 2013 19.85 20.41 19.74 20.36 208,363 +0.49(+2.47%)
Aug 12, 2013 19.30 19.92 19.25 19.87 147,521 +0.53(+2.74%)
Aug 09, 2013 19.71 19.78 19.28 19.34 148,826 -0.36(-1.81%)
Aug 08, 2013 19.77 19.94 19.40 19.70 215,421 -0.02(-0.10%)
Aug 07, 2013 19.86 20.05 19.67 19.72 154,529 -0.15(-0.77%)
Aug 06, 2013 20.31 20.37 19.77 19.87 75,533 -0.46(-2.27%)
Aug 05, 2013 20.43 20.68 20.30 20.33 173,572 -0.14(-0.70%)
Aug 02, 2013 20.33 20.61 20.27 20.48 322,825 +0.02(+0.09%)
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.