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 (%)
Jun 30, 2011 19.87 20.29 19.63 19.88 139,426 +0.05(+0.24%)
Jun 29, 2011 20.74 20.82 19.79 19.83 85,849 -0.78(-3.78%)
Jun 28, 2011 19.65 20.63 19.56 20.61 82,243 +0.99(+5.05%)
Jun 27, 2011 19.65 19.90 19.34 19.62 67,153 +0.04(+0.20%)
Jun 24, 2011 19.65 19.89 19.40 19.58 251,532 -0.09(-0.44%)
Jun 23, 2011 19.52 19.88 19.19 19.67 123,503 -0.28(-1.40%)
Jun 22, 2011 20.32 20.88 19.91 19.95 84,639 -0.41(-2.03%)
Jun 21, 2011 19.32 20.38 19.25 20.36 88,354 +1.15(+6.01%)
Jun 20, 2011 19.18 19.25 19.13 19.21 69,482 +0.15(+0.81%)
Jun 17, 2011 19.42 19.52 19.01 19.05 78,035 -0.16(-0.85%)
Jun 16, 2011 19.23 19.48 18.88 19.22 76,841 -0.05(-0.25%)
Jun 15, 2011 19.31 19.49 19.17 19.27 65,175 -0.38(-1.91%)
Jun 14, 2011 19.31 19.73 19.22 19.64 78,001 +0.67(+3.55%)
Jun 13, 2011 19.14 19.27 18.71 18.97 76,577 -0.03(-0.15%)
Jun 10, 2011 19.67 19.78 18.91 19.00 96,279 -0.89(-4.50%)
Jun 09, 2011 19.28 20.19 19.15 19.89 109,405 +0.65(+3.40%)
Jun 08, 2011 19.86 19.86 19.19 19.24 140,251 -0.67(-3.38%)
Jun 07, 2011 20.27 20.37 19.89 19.91 94,374 -0.25(-1.24%)
Jun 06, 2011 20.78 21.07 20.04 20.16 116,976 -0.64(-3.10%)
Jun 03, 2011 21.10 21.22 20.79 20.80 144,162 -0.07(-0.32%)
May 24, 2011 21.39 21.64 20.84 20.87 52,252 -0.47(-2.21%)
May 23, 2011 21.39 21.65 21.18 21.34 62,594 -0.58(-2.63%)
May 20, 2011 21.74 22.12 21.57 21.92 97,984 +0.10(+0.44%)
May 19, 2011 22.51 22.60 21.59 21.82 234,028 -0.43(-1.95%)
May 18, 2011 22.15 22.95 21.91 22.26 167,411 +1.23(+5.86%)
May 17, 2011 20.95 21.39 20.58 21.03 199,570 -0.13(-0.64%)
May 16, 2011 21.88 22.04 21.16 21.16 115,750 -0.99(-4.47%)
May 13, 2011 22.80 22.82 21.81 22.15 189,392 -0.55(-2.42%)
May 12, 2011 22.71 23.23 22.38 22.70 114,455 -0.25(-1.09%)
May 11, 2011 23.23 23.31 22.70 22.95 162,817 -0.29(-1.24%)
May 10, 2011 22.57 23.31 22.52 23.24 168,414 +0.97(+4.36%)
May 09, 2011 21.68 22.34 21.45 22.27 67,146 +0.47(+2.16%)
May 06, 2011 22.04 22.27 21.68 21.80 93,487 +0.10(+0.44%)
May 05, 2011 21.97 22.77 21.46 21.70 146,376 -0.48(-2.17%)
May 04, 2011 22.79 22.89 21.95 22.18 138,061 -0.50(-2.21%)
May 03, 2011 23.43 23.81 22.25 22.68 114,156 -0.75(-3.20%)
May 02, 2011 23.54 23.69 23.42 23.43 78,873 -0.78(-3.22%)
Apr 29, 2011 24.26 24.49 23.63 24.21 79,390 -0.12(-0.47%)
Apr 28, 2011 24.49 25.39 24.12 24.33 371,853 -0.13(-0.55%)
Apr 27, 2011 26.40 27.49 22.81 24.46 681,446 -1.35(-5.22%)
Apr 26, 2011 25.26 26.16 24.79 25.81 248,399 +1.15(+4.64%)
Apr 25, 2011 24.58 24.99 24.33 24.66 154,907 +0.96(+4.06%)
Apr 21, 2011 24.02 24.37 23.41 23.70 144,984 -0.01(-0.04%)
Apr 20, 2011 23.35 24.23 23.29 23.71 138,445 +0.87(+3.79%)
Apr 19, 2011 23.24 23.59 22.48 22.84 79,772 -0.16(-0.71%)
Apr 18, 2011 22.86 23.17 22.45 23.01 107,228 -0.41(-1.77%)
Apr 15, 2011 23.29 23.54 22.63 23.42 120,820 +0.10(+0.41%)
Apr 14, 2011 22.77 23.52 22.69 23.33 164,035 +0.49(+2.15%)
Apr 13, 2011 24.05 24.05 22.77 22.84 190,905 -0.98(-4.12%)
Apr 12, 2011 24.10 25.38 23.79 23.82 107,761 -0.33(-1.35%)
Apr 11, 2011 24.60 24.69 24.10 24.14 51,772 -0.44(-1.80%)
Apr 08, 2011 25.18 25.36 24.11 24.59 98,132 -0.44(-1.77%)
Apr 07, 2011 25.16 25.54 24.84 25.03 64,454 +0.00(+0.00%)
Apr 06, 2011 25.81 26.07 25.00 25.03 110,044 -0.66(-2.58%)
Apr 05, 2011 25.80 26.27 25.52 25.69 98,185 -0.12(-0.45%)
Apr 04, 2011 25.20 25.98 25.20 25.81 65,100 +0.77(+3.07%)
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.