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 (%)
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%)
Jan 01, 2009 3.099 3.195 2.906 3.050 0 +0.00(+0.00%)
Dec 31, 2008 3.099 3.195 2.906 3.050 114,772 -0.03(-0.94%)
Dec 30, 2008 3.118 3.118 2.925 3.079 97,272 -0.01(-0.31%)
Dec 29, 2008 3.166 3.214 3.022 3.089 44,512 -0.08(-2.43%)
Dec 26, 2008 3.147 3.253 3.079 3.166 30,894 +0.02(+0.61%)
Dec 24, 2008 3.176 3.195 3.041 3.147 15,172 -0.04(-1.21%)
Dec 23, 2008 3.358 3.445 3.156 3.185 51,915 -0.06(-1.78%)
Dec 22, 2008 2.887 3.483 2.887 3.243 82,456 +0.45(+16.21%)
Dec 19, 2008 3.099 3.185 2.791 2.791 300,696 -0.25(-8.23%)
Dec 18, 2008 3.166 3.180 3.031 3.041 207,358 -0.13(-4.24%)
Dec 17, 2008 3.281 3.358 3.127 3.176 187,478 -0.11(-3.23%)
Dec 16, 2008 3.291 3.416 3.079 3.281 172,592 +0.08(+2.40%)
Dec 15, 2008 3.560 3.811 3.127 3.204 113,844 -0.33(-9.26%)
Dec 12, 2008 3.849 4.008 3.464 3.532 80,536 -0.55(-13.44%)
Dec 11, 2008 4.186 4.619 4.003 4.080 194,504 -0.25(-5.78%)
Dec 10, 2008 3.926 4.619 3.868 4.330 157,992 +0.38(+9.76%)
Dec 09, 2008 3.801 4.321 3.609 3.945 124,401 +0.13(+3.54%)
Dec 08, 2008 3.320 3.811 3.291 3.811 149,100 +0.59(+18.21%)
Dec 05, 2008 3.618 3.753 3.127 3.224 236,473 -0.43(-11.84%)
Dec 04, 2008 4.176 4.311 3.609 3.657 159,202 -0.56(-13.24%)
Dec 03, 2008 3.945 4.253 3.657 4.215 74,359 +0.25(+6.31%)
Dec 02, 2008 3.868 3.984 3.695 3.965 55,372 +0.14(+3.78%)
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.