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 (%)
Jul 31, 2008 18.44 18.44 17.40 17.57 67,760 -0.75(-4.10%)
Jul 30, 2008 18.43 18.43 18.03 18.32 52,969 +0.10(+0.53%)
Jul 29, 2008 18.23 18.82 17.52 18.23 49,374 +0.75(+4.30%)
Jul 28, 2008 17.42 17.71 17.10 17.48 35,329 -0.10(-0.55%)
Jul 25, 2008 16.92 17.64 16.71 17.57 29,533 +1.18(+7.22%)
Jul 24, 2008 17.87 17.87 16.17 16.39 52,460 -0.92(-5.34%)
Jul 23, 2008 17.49 18.58 17.13 17.31 62,202 -0.38(-2.12%)
Jul 22, 2008 17.38 17.81 17.04 17.69 79,025 +0.23(+1.32%)
Jul 21, 2008 17.19 17.48 17.19 17.46 36,528 +0.17(+1.00%)
Jul 18, 2008 17.32 17.86 17.28 17.28 27,497 -0.05(-0.28%)
Jul 17, 2008 17.17 17.45 17.08 17.33 55,356 +0.16(+0.95%)
Jul 16, 2008 18.28 18.33 17.05 17.17 112,584 -1.05(-5.76%)
Jul 15, 2008 18.25 18.72 17.99 18.22 124,706 -0.49(-2.62%)
Jul 14, 2008 19.03 19.13 18.13 18.71 153,297 -0.19(-1.02%)
Jul 11, 2008 18.14 19.67 18.14 18.90 109,024 +0.70(+3.86%)
Jul 10, 2008 16.65 18.27 16.65 18.20 140,158 +1.67(+10.13%)
Jul 09, 2008 16.90 17.50 16.52 16.52 73,571 -0.35(-2.05%)
Jul 08, 2008 15.79 16.87 15.53 16.87 98,764 +0.89(+5.60%)
Jul 07, 2008 15.73 16.38 15.73 15.97 72,588 +0.08(+0.48%)
Jul 04, 2008 15.85 16.10 15.70 15.90 20,033 +0.00(+0.00%)
Jul 03, 2008 15.85 16.10 15.70 15.90 20,033 -0.17(-1.08%)
Jul 02, 2008 17.09 17.26 15.67 16.07 92,441 -1.07(-6.23%)
Jul 01, 2008 16.60 17.22 16.18 17.14 60,727 +0.39(+2.36%)
Jun 30, 2008 16.88 17.72 16.56 16.74 71,023 +0.02(+0.11%)
Jun 27, 2008 16.55 17.35 16.19 16.72 663,825 +0.06(+0.35%)
Jun 26, 2008 16.78 16.84 16.18 16.67 46,091 -0.09(-0.52%)
Jun 25, 2008 16.46 17.12 16.36 16.75 30,349 +0.41(+2.53%)
Jun 24, 2008 16.84 16.84 16.34 16.34 154,179 -0.66(-3.91%)
Jun 23, 2008 17.18 17.18 16.29 17.00 27,404 +0.06(+0.34%)
Jun 20, 2008 16.17 16.97 15.84 16.95 43,316 +0.25(+1.50%)
Jun 19, 2008 16.84 16.84 16.29 16.70 25,666 -0.05(-0.29%)
Jun 18, 2008 17.04 17.32 16.70 16.74 78,204 -0.14(-0.85%)
Jun 17, 2008 16.66 17.51 16.55 16.89 106,575 +0.29(+1.74%)
Jun 16, 2008 16.68 16.89 16.44 16.60 72,742 +0.00(+0.00%)
Jun 13, 2008 16.11 16.77 16.11 16.60 64,905 +0.53(+3.29%)
Jun 12, 2008 16.07 16.51 15.68 16.07 39,571 -0.12(-0.71%)
Jun 11, 2008 16.61 16.61 15.98 16.19 17,122 -0.47(-2.83%)
Jun 10, 2008 16.45 16.67 16.37 16.66 18,404 -0.08(-0.46%)
Jun 09, 2008 16.50 16.74 15.87 16.73 54,323 +0.38(+2.29%)
Jun 06, 2008 16.54 16.72 16.17 16.36 40,747 +0.00(+0.00%)
Jun 05, 2008 16.79 16.89 16.14 16.36 52,167 -0.29(-1.73%)
Jun 04, 2008 16.36 16.91 16.26 16.65 19,696 +0.26(+1.59%)
Jun 03, 2008 16.70 16.87 15.98 16.39 29,173 -0.11(-0.64%)
Jun 02, 2008 16.60 17.47 16.28 16.49 74,035 -0.11(-0.64%)
May 30, 2008 16.26 17.32 16.16 16.60 31,473 +0.72(+4.55%)
May 29, 2008 15.69 16.14 15.69 15.88 22,615 +0.00(+0.00%)
May 28, 2008 14.95 15.95 14.95 15.88 71,088 +0.98(+6.59%)
May 27, 2008 15.02 15.35 14.49 14.90 51,133 -0.08(-0.51%)
May 26, 2008 14.79 15.46 14.79 14.97 0 +0.00(+0.00%)
May 23, 2008 14.79 15.46 14.79 14.97 31,423 +0.25(+1.70%)
May 22, 2008 15.39 15.41 14.64 14.72 116,126 -0.53(-3.47%)
May 21, 2008 15.38 15.88 15.01 15.25 135,952 +0.09(+0.57%)
May 20, 2008 16.28 16.34 15.07 15.17 49,230 -1.31(-7.94%)
May 19, 2008 16.40 16.63 16.26 16.47 48,574 +0.00(+0.00%)
May 16, 2008 16.60 16.97 16.42 16.47 17,490 -0.12(-0.70%)
May 15, 2008 16.62 16.96 16.42 16.59 33,702 +0.22(+1.35%)
May 14, 2008 16.74 17.60 16.17 16.37 47,177 -0.51(-3.02%)
May 13, 2008 16.39 17.02 16.39 16.88 34,054 +0.45(+2.75%)
May 12, 2008 16.52 16.60 16.07 16.43 46,049 -0.10(-0.58%)
May 09, 2008 16.12 17.11 15.98 16.52 53,972 +0.56(+3.50%)
May 08, 2008 15.15 16.03 15.15 15.96 26,962 +0.82(+5.40%)
May 07, 2008 15.26 15.26 15.05 15.15 23,574 +0.00(+0.00%)
May 06, 2008 14.87 15.20 14.87 15.15 20,364 +0.37(+2.47%)
May 05, 2008 14.43 14.97 14.30 14.78 28,483 +0.36(+2.47%)
May 02, 2008 15.59 15.88 14.09 14.42 55,482 -0.85(-5.54%)
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.