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 (%)
Sep 28, 2012 19.55 19.88 19.49 19.75 24,023 +0.05(+0.24%)
Sep 27, 2012 19.87 19.87 19.39 19.70 65,230 +0.10(+0.49%)
Sep 26, 2012 19.95 19.95 19.52 19.60 13,015 -0.28(-1.40%)
Sep 25, 2012 20.38 20.56 19.79 19.88 43,086 -0.37(-1.81%)
Sep 24, 2012 20.13 20.55 19.73 20.25 31,833 +0.09(+0.43%)
Sep 21, 2012 20.21 20.29 20.02 20.16 49,199 +0.03(+0.14%)
Sep 20, 2012 20.25 20.34 19.88 20.13 48,167 -0.18(-0.90%)
Sep 19, 2012 20.39 20.55 20.17 20.31 35,226 +0.09(+0.43%)
Sep 18, 2012 20.33 20.75 20.14 20.23 68,302 -0.10(-0.47%)
Sep 17, 2012 20.44 20.56 19.97 20.32 34,487 -0.17(-0.85%)
Sep 14, 2012 21.02 21.15 20.46 20.50 41,016 -0.37(-1.75%)
Sep 13, 2012 20.34 21.06 20.13 20.86 64,107 +0.56(+2.75%)
Sep 12, 2012 20.58 20.58 19.99 20.30 24,333 -0.23(-1.12%)
Sep 11, 2012 19.80 20.62 19.80 20.54 29,047 +0.68(+3.44%)
Sep 10, 2012 19.69 19.97 19.65 19.85 22,894 +0.24(+1.23%)
Sep 07, 2012 19.46 19.68 19.38 19.61 23,038 +0.33(+1.70%)
Sep 06, 2012 19.16 19.43 19.14 19.28 57,714 +0.34(+1.78%)
Sep 05, 2012 19.49 19.49 18.90 18.95 56,898 -0.40(-2.09%)
Sep 04, 2012 19.07 19.61 18.66 19.35 45,184 +0.23(+1.21%)
Aug 31, 2012 19.31 19.31 19.06 19.12 28,102 -0.01(-0.05%)
Aug 30, 2012 19.40 19.40 19.12 19.13 18,445 -0.39(-2.02%)
Aug 29, 2012 19.49 19.59 19.34 19.52 20,358 -0.24(-1.22%)
Aug 27, 2012 19.88 19.96 19.63 19.77 10,550 -0.08(-0.39%)
Aug 24, 2012 19.84 20.32 19.62 19.84 16,231 +0.01(+0.05%)
Aug 23, 2012 19.87 19.88 19.52 19.83 25,388 -0.04(-0.19%)
Aug 22, 2012 19.41 19.99 19.36 19.87 33,530 +0.44(+2.28%)
Aug 21, 2012 20.10 20.18 19.42 19.43 25,366 -0.58(-2.89%)
Aug 20, 2012 19.94 20.16 19.82 20.01 17,090 +0.04(+0.19%)
Aug 17, 2012 19.62 20.10 19.34 19.97 29,040 +0.29(+1.47%)
Aug 16, 2012 19.18 19.71 18.97 19.68 24,233 +0.53(+2.76%)
Aug 15, 2012 18.88 19.20 18.87 19.15 27,610 +0.13(+0.71%)
Aug 14, 2012 19.29 19.30 18.86 19.01 15,733 -0.11(-0.55%)
Aug 13, 2012 19.10 19.15 18.78 19.12 26,574 -0.09(-0.45%)
Aug 10, 2012 19.31 19.31 18.91 19.21 61,617 -0.12(-0.60%)
Aug 09, 2012 19.80 19.80 19.31 19.32 32,218 -0.28(-1.42%)
Aug 08, 2012 20.11 20.11 19.50 19.60 40,902 -0.61(-3.00%)
Aug 07, 2012 20.53 20.53 20.11 20.21 31,700 -0.11(-0.52%)
Aug 06, 2012 20.56 20.56 20.28 20.31 21,483 -0.17(-0.85%)
Aug 03, 2012 19.80 20.57 19.73 20.49 40,113 +1.05(+5.40%)
Aug 02, 2012 19.18 19.70 19.18 19.44 22,656 +0.06(+0.30%)
Aug 01, 2012 19.99 20.04 19.31 19.38 43,992 -0.52(-2.61%)
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%)
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.