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 (%)
Aug 31, 2011 14.73 15.02 14.35 14.56 150,696 -0.08(-0.53%)
Aug 30, 2011 14.70 14.96 14.32 14.64 168,102 -0.17(-1.17%)
Aug 29, 2011 13.62 14.83 13.62 14.81 144,743 +1.44(+10.80%)
Aug 26, 2011 12.82 13.41 12.50 13.37 97,587 +0.41(+3.19%)
Aug 25, 2011 12.89 13.14 12.62 12.95 190,708 +0.27(+2.12%)
Aug 24, 2011 12.47 12.73 12.29 12.68 129,061 +0.14(+1.15%)
Aug 23, 2011 12.29 12.56 12.15 12.54 226,582 +0.30(+2.44%)
Aug 22, 2011 12.62 12.68 12.12 12.24 175,661 +0.12(+0.95%)
Aug 19, 2011 12.50 13.12 11.91 12.12 141,312 -0.93(-7.15%)
Aug 18, 2011 13.45 13.50 12.77 13.06 183,174 -1.10(-7.75%)
Aug 17, 2011 13.97 14.43 13.86 14.16 335,174 +0.30(+2.15%)
Aug 16, 2011 13.87 14.05 13.50 13.86 113,047 -0.29(-2.04%)
Aug 15, 2011 14.05 14.26 13.84 14.15 228,042 +0.37(+2.65%)
Aug 12, 2011 14.18 14.35 13.71 13.78 134,358 -0.19(-1.38%)
Aug 11, 2011 13.41 14.28 13.38 13.97 120,595 +0.67(+5.07%)
Aug 10, 2011 13.85 13.98 13.25 13.30 174,365 -1.23(-8.48%)
Aug 09, 2011 14.46 14.61 12.73 14.53 246,174 +1.86(+14.65%)
Aug 08, 2011 14.46 14.60 12.66 12.67 242,309 -2.26(-15.14%)
Aug 05, 2011 15.32 15.39 14.28 14.93 197,525 -0.09(-0.58%)
Aug 04, 2011 15.38 15.66 15.01 15.02 249,212 -0.66(-4.23%)
Aug 03, 2011 15.66 15.70 14.89 15.69 178,468 +0.05(+0.31%)
Aug 02, 2011 16.50 16.50 15.61 15.64 197,924 -0.96(-5.80%)
Aug 01, 2011 17.15 17.26 16.36 16.60 114,059 -0.29(-1.71%)
Jul 29, 2011 16.72 17.20 16.63 16.89 243,259 -0.12(-0.68%)
Jul 28, 2011 17.42 17.63 16.89 17.00 411,877 -0.50(-2.86%)
Jul 27, 2011 16.99 17.89 16.47 17.50 692,777 +1.45(+9.05%)
Jul 26, 2011 16.31 16.34 15.93 16.05 112,278 -0.31(-1.88%)
Jul 25, 2011 16.42 16.61 16.27 16.36 129,904 -0.27(-1.62%)
Jul 22, 2011 16.68 16.71 16.59 16.63 156,262 -0.31(-1.82%)
Jul 21, 2011 16.73 17.04 16.60 16.94 185,491 +0.32(+1.91%)
Jul 20, 2011 17.13 17.13 16.48 16.62 331,378 -0.47(-2.76%)
Jul 19, 2011 17.26 17.37 16.96 17.09 158,602 +0.21(+1.25%)
Jul 18, 2011 17.23 17.45 16.68 16.88 131,462 -0.50(-2.88%)
Jul 15, 2011 18.09 18.20 17.25 17.38 190,144 -0.62(-3.42%)
Jul 14, 2011 18.74 19.01 17.97 17.99 171,690 -0.73(-3.91%)
Jul 13, 2011 19.42 19.52 18.58 18.73 124,773 -0.48(-2.51%)
Jul 12, 2011 19.22 19.71 19.11 19.21 87,748 -0.19(-0.99%)
Jul 11, 2011 19.56 19.66 19.30 19.40 119,648 -0.62(-3.08%)
Jul 08, 2011 19.67 20.06 19.63 20.02 69,219 +0.00(+0.00%)
Jul 07, 2011 19.79 20.10 19.47 20.02 112,243 +0.56(+2.87%)
Jul 06, 2011 19.21 19.52 19.20 19.46 60,627 +0.12(+0.60%)
Jul 05, 2011 19.88 19.96 19.16 19.34 189,102 -0.59(-2.95%)
Jul 01, 2011 19.95 20.31 19.68 19.93 125,159 +0.05(+0.24%)
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%)
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.