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, 2012 20.11 20.11 19.72 19.90 27,292 -0.21(-1.05%)
Jul 30, 2012 20.03 20.29 19.37 20.11 36,880 +0.02(+0.10%)
Jul 27, 2012 19.69 20.29 19.49 20.09 81,349 +0.44(+2.25%)
Jul 26, 2012 20.14 20.28 19.48 19.65 82,263 -0.09(-0.44%)
Jul 25, 2012 20.03 20.20 19.50 19.74 78,057 -0.13(-0.68%)
Jul 24, 2012 18.76 20.06 18.34 19.87 95,817 +1.32(+7.11%)
Jul 23, 2012 18.68 18.70 18.36 18.55 44,175 -0.45(-2.38%)
Jul 20, 2012 19.21 19.21 18.77 19.01 49,800 -0.38(-1.94%)
Jul 19, 2012 19.96 19.96 19.34 19.38 15,234 -0.43(-2.19%)
Jul 18, 2012 19.10 19.93 18.97 19.81 42,252 +0.71(+3.73%)
Jul 17, 2012 19.52 19.52 19.04 19.10 22,900 -0.32(-1.64%)
Jul 16, 2012 19.61 19.68 19.33 19.42 10,627 -0.31(-1.56%)
Jul 13, 2012 19.20 20.00 19.20 19.73 37,944 +0.58(+3.02%)
Jul 12, 2012 18.42 19.19 18.25 19.15 47,214 +0.51(+2.74%)
Jul 11, 2012 18.97 18.97 18.33 18.64 117,153 -0.21(-1.12%)
Jul 10, 2012 20.08 20.24 18.85 18.85 48,468 -1.03(-5.18%)
Jul 09, 2012 20.03 20.03 19.53 19.88 49,967 -0.18(-0.91%)
Jul 06, 2012 20.13 20.46 19.63 20.06 40,898 -0.36(-1.74%)
Jul 05, 2012 20.65 21.16 20.22 20.42 49,040 -0.19(-0.93%)
Jul 03, 2012 19.57 20.71 19.49 20.61 36,124 +0.98(+5.00%)
Jul 02, 2012 19.19 19.63 18.59 19.63 49,653 +0.50(+2.62%)
Jun 29, 2012 18.66 19.19 18.41 19.13 33,724 +0.90(+4.96%)
Jun 28, 2012 18.12 18.25 17.89 18.23 24,783 -0.09(-0.47%)
Jun 27, 2012 18.07 18.38 18.07 18.31 25,668 +0.27(+1.49%)
Jun 26, 2012 18.06 18.20 17.88 18.04 36,493 +0.07(+0.37%)
Jun 25, 2012 17.77 18.10 17.61 17.98 41,048 -0.16(-0.90%)
Jun 22, 2012 18.09 18.30 17.87 18.14 319,448 +0.36(+2.00%)
Jun 21, 2012 18.03 18.10 17.66 17.78 91,706 -0.33(-1.81%)
Jun 20, 2012 17.92 18.22 17.67 18.11 27,711 +0.24(+1.35%)
Jun 19, 2012 16.99 17.99 16.94 17.87 44,055 +0.93(+5.51%)
Jun 18, 2012 16.92 17.18 16.68 16.94 49,606 -0.14(-0.84%)
Jun 15, 2012 16.91 17.20 16.72 17.08 48,554 +0.20(+1.20%)
Jun 14, 2012 16.85 17.10 16.57 16.88 29,377 +0.30(+1.80%)
Jun 13, 2012 17.01 17.01 16.46 16.58 40,015 -0.52(-3.04%)
Jun 12, 2012 17.12 17.16 16.74 17.10 38,169 +0.11(+0.62%)
Jun 11, 2012 18.23 18.23 16.97 16.99 36,798 -0.96(-5.36%)
Jun 08, 2012 17.54 18.06 17.42 17.96 30,897 +0.34(+1.91%)
Jun 07, 2012 17.87 17.93 17.50 17.62 27,138 +0.03(+0.16%)
Jun 06, 2012 16.98 17.62 16.90 17.59 41,097 +0.79(+4.70%)
Jun 05, 2012 16.48 16.94 16.48 16.80 72,759 +0.18(+1.10%)
Jun 04, 2012 17.41 17.54 16.51 16.62 78,306 -0.68(-3.95%)
Jun 01, 2012 17.50 17.77 17.22 17.30 53,741 -0.54(-3.02%)
May 31, 2012 17.98 17.98 17.48 17.84 64,825 -0.12(-0.64%)
May 30, 2012 17.97 18.11 17.67 17.96 41,309 -0.24(-1.32%)
May 29, 2012 18.22 18.40 17.91 18.20 38,354 +0.09(+0.48%)
May 25, 2012 18.17 18.45 17.94 18.11 25,632 -0.02(-0.11%)
May 24, 2012 18.34 18.34 17.71 18.13 23,011 -0.24(-1.31%)
May 23, 2012 17.65 18.40 17.65 18.37 57,932 +0.49(+2.75%)
May 22, 2012 18.06 18.20 17.66 17.88 45,966 -0.20(-1.12%)
May 21, 2012 17.93 18.10 17.78 18.08 46,674 +0.21(+1.18%)
May 18, 2012 18.40 18.51 17.75 17.87 76,558 -0.56(-3.03%)
May 17, 2012 19.04 19.15 18.28 18.43 59,228 -0.62(-3.23%)
May 16, 2012 19.90 20.21 19.00 19.04 87,714 -0.73(-3.70%)
May 15, 2012 19.99 20.32 19.78 19.78 28,631 -0.25(-1.25%)
May 14, 2012 20.61 20.71 20.03 20.03 103,884 -0.88(-4.19%)
May 11, 2012 20.71 21.07 20.71 20.90 80,640 -0.03(-0.14%)
May 10, 2012 20.63 20.98 20.43 20.93 77,142 +0.53(+2.59%)
May 09, 2012 20.11 20.73 19.99 20.40 121,712 +0.06(+0.28%)
May 08, 2012 20.03 20.40 19.87 20.34 75,750 +0.13(+0.67%)
May 07, 2012 20.02 20.31 19.82 20.21 63,413 +0.19(+0.96%)
May 04, 2012 20.15 20.50 19.87 20.02 116,241 -0.35(-1.70%)
May 03, 2012 19.67 20.85 19.58 20.36 140,214 +0.74(+3.78%)
May 02, 2012 19.84 19.92 19.49 19.62 47,487 -0.38(-1.88%)
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.