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 28, 2013 26.10 27.14 26.00 26.56 205,049 +0.49(+1.88%)
Feb 27, 2013 25.47 26.27 25.32 26.07 255,644 +0.57(+2.23%)
Feb 26, 2013 25.71 25.71 24.84 25.50 214,203 -0.11(-0.41%)
Feb 22, 2013 25.31 25.61 25.24 25.61 122,551 +0.47(+1.88%)
Feb 21, 2013 25.50 25.50 25.08 25.14 170,282 -0.48(-1.88%)
Feb 20, 2013 25.98 26.06 25.51 25.62 149,633 -0.31(-1.19%)
Feb 19, 2013 25.85 26.08 25.75 25.92 201,224 +0.18(+0.71%)
Feb 15, 2013 25.79 26.05 25.68 25.74 169,097 +0.01(+0.04%)
Feb 14, 2013 24.30 25.97 23.79 25.73 571,986 +1.67(+6.96%)
Feb 13, 2013 24.44 24.45 23.96 24.06 178,947 -0.21(-0.87%)
Feb 12, 2013 24.84 24.90 23.97 24.27 206,304 -0.41(-1.68%)
Feb 11, 2013 24.51 24.71 24.38 24.68 89,593 +0.27(+1.10%)
Feb 08, 2013 24.56 24.86 24.16 24.41 132,132 +0.12(+0.48%)
Feb 07, 2013 23.91 24.31 23.12 24.30 188,047 +0.38(+1.61%)
Feb 06, 2013 23.54 23.92 23.37 23.91 110,798 -0.28(-1.15%)
Feb 04, 2013 24.52 24.52 23.95 24.19 119,106 -0.35(-1.41%)
Feb 01, 2013 24.28 24.63 24.03 24.54 111,243 +0.40(+1.67%)
Jan 31, 2013 23.14 24.16 23.14 24.13 206,267 +1.08(+4.67%)
Jan 30, 2013 23.20 23.20 22.64 23.06 177,709 -0.14(-0.62%)
Jan 29, 2013 23.21 23.42 22.86 23.20 137,592 -0.06(-0.25%)
Jan 28, 2013 23.63 23.67 23.21 23.26 113,206 -0.36(-1.51%)
Jan 25, 2013 23.65 23.72 23.48 23.61 156,845 +0.05(+0.20%)
Jan 24, 2013 23.61 24.15 23.39 23.57 208,463 -0.06(-0.24%)
Jan 23, 2013 23.67 23.75 23.29 23.62 232,227 +0.05(+0.20%)
Jan 22, 2013 23.07 23.58 22.93 23.58 332,959 +0.58(+2.51%)
Jan 18, 2013 23.00 23.04 22.77 23.00 66,886 +0.00(+0.00%)
Jan 17, 2013 22.19 23.07 22.15 23.00 132,180 +0.95(+4.32%)
Jan 16, 2013 22.03 22.20 21.59 22.05 144,645 +0.01(+0.04%)
Jan 15, 2013 21.97 22.18 21.80 22.04 71,418 -0.09(-0.39%)
Jan 14, 2013 22.28 22.37 22.04 22.12 60,401 -0.20(-0.91%)
Jan 11, 2013 22.47 22.57 22.29 22.33 198,884 -0.10(-0.43%)
Jan 10, 2013 22.60 22.71 22.15 22.42 121,592 -0.05(-0.21%)
Jan 09, 2013 22.24 22.52 22.08 22.47 185,662 +0.23(+1.04%)
Jan 08, 2013 22.13 22.24 21.58 22.24 324,804 +0.99(+4.67%)
Jan 07, 2013 21.51 21.55 21.05 21.25 109,178 -0.16(-0.76%)
Jan 04, 2013 21.54 21.59 21.37 21.41 61,671 +0.00(+0.00%)
Jan 03, 2013 21.63 21.74 21.34 21.41 129,292 -0.24(-1.11%)
Jan 02, 2013 21.88 21.94 21.12 21.65 211,655 +0.53(+2.51%)
Dec 31, 2012 20.50 21.17 20.47 21.12 105,786 +0.61(+2.95%)
Dec 28, 2012 20.37 20.69 20.37 20.52 114,971 +0.05(+0.24%)
Dec 27, 2012 20.36 20.62 20.13 20.47 107,266 +0.13(+0.61%)
Dec 26, 2012 20.34 20.53 20.21 20.34 80,894 -0.04(-0.19%)
Dec 24, 2012 20.62 20.74 20.31 20.38 49,756 -0.30(-1.44%)
Dec 21, 2012 20.40 20.77 20.25 20.68 285,456 -0.05(-0.23%)
Dec 20, 2012 20.48 20.76 20.34 20.73 135,747 +0.23(+1.13%)
Dec 19, 2012 19.43 20.55 19.32 20.50 1,083,260 +1.12(+5.76%)
Dec 18, 2012 19.13 19.41 19.01 19.38 255,325 +0.29(+1.51%)
Dec 17, 2012 18.97 19.13 18.96 19.09 309,787 +0.12(+0.61%)
Dec 14, 2012 18.79 19.06 18.79 18.98 153,209 +0.07(+0.36%)
Dec 13, 2012 18.84 19.09 18.70 18.91 134,664 +0.06(+0.31%)
Dec 12, 2012 18.65 19.09 18.57 18.85 270,212 +0.23(+1.24%)
Dec 11, 2012 18.28 18.74 18.19 18.62 439,522 +0.10(+0.52%)
Dec 10, 2012 18.76 18.76 18.22 18.52 278,997 -0.29(-1.53%)
Dec 07, 2012 19.00 19.00 18.52 18.81 167,568 -0.10(-0.51%)
Dec 06, 2012 18.91 19.04 18.83 18.91 142,259 +0.00(+0.00%)
Dec 05, 2012 19.28 19.30 18.85 18.91 196,504 -0.28(-1.45%)
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.