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 (%)
Oct 31, 2011 15.51 15.58 14.83 15.02 137,444 -0.96(-6.02%)
Oct 28, 2011 15.04 16.18 15.04 15.98 236,007 +0.93(+6.20%)
Oct 27, 2011 14.42 15.13 14.34 15.05 323,608 +1.10(+7.86%)
Oct 26, 2011 13.90 14.40 13.33 13.95 260,879 +0.45(+3.35%)
Oct 25, 2011 13.31 13.64 13.00 13.50 102,013 -0.05(-0.36%)
Oct 24, 2011 12.81 13.76 12.77 13.55 95,914 +0.81(+6.34%)
Oct 21, 2011 12.48 12.86 12.24 12.74 79,836 +0.38(+3.12%)
Oct 20, 2011 12.46 12.49 12.05 12.36 74,617 -0.01(-0.08%)
Oct 19, 2011 12.30 12.70 12.20 12.37 149,068 +0.02(+0.16%)
Oct 18, 2011 12.23 12.38 11.86 12.35 134,111 +0.21(+1.74%)
Oct 17, 2011 12.53 12.77 12.11 12.13 102,220 -0.45(-3.59%)
Oct 14, 2011 12.35 12.64 12.35 12.59 83,346 +0.32(+2.59%)
Oct 13, 2011 12.04 12.31 11.89 12.27 64,145 +0.04(+0.31%)
Oct 12, 2011 12.06 12.53 12.06 12.23 105,726 +0.28(+2.33%)
Oct 11, 2011 11.58 12.13 11.58 11.95 91,780 +0.17(+1.47%)
Oct 10, 2011 11.86 12.20 11.27 11.78 96,457 +0.20(+1.75%)
Oct 07, 2011 12.16 12.18 11.54 11.58 85,100 -0.52(-4.30%)
Oct 06, 2011 11.47 12.11 11.37 12.10 60,182 +0.52(+4.49%)
Oct 05, 2011 11.54 11.87 11.25 11.58 98,301 +0.06(+0.50%)
Oct 04, 2011 10.25 11.69 10.24 11.52 125,367 +1.08(+10.32%)
Oct 03, 2011 11.22 11.42 10.30 10.44 206,374 -0.84(-7.42%)
Sep 30, 2011 11.45 11.75 11.23 11.28 85,808 -0.46(-3.93%)
Sep 29, 2011 11.22 11.74 11.06 11.74 126,457 +0.93(+8.64%)
Sep 28, 2011 10.99 11.04 10.67 10.81 196,286 -0.28(-2.52%)
Sep 27, 2011 11.59 11.59 10.96 11.09 185,648 -0.04(-0.35%)
Sep 26, 2011 11.13 11.36 10.75 11.12 117,003 +0.25(+2.30%)
Sep 23, 2011 10.91 11.01 10.59 10.87 115,248 -0.03(-0.27%)
Sep 22, 2011 11.08 11.08 10.53 10.90 228,719 -0.21(-1.90%)
Sep 21, 2011 11.82 11.86 11.08 11.11 165,667 -0.73(-6.17%)
Sep 20, 2011 12.96 13.01 11.84 11.85 109,758 -1.03(-8.00%)
Sep 19, 2011 13.06 13.26 12.52 12.88 77,984 -0.65(-4.84%)
Sep 16, 2011 13.58 13.80 13.28 13.53 111,575 +0.04(+0.28%)
Sep 15, 2011 13.67 13.74 13.03 13.49 67,295 +0.04(+0.29%)
Sep 14, 2011 13.25 13.89 12.88 13.45 91,345 +0.37(+2.79%)
Sep 13, 2011 12.64 13.19 12.64 13.09 67,817 +0.56(+4.45%)
Sep 12, 2011 12.36 12.63 12.14 12.53 52,461 -0.12(-0.91%)
Sep 09, 2011 13.09 13.31 12.46 12.64 92,044 -0.67(-5.06%)
Sep 08, 2011 13.30 13.76 13.14 13.32 148,193 -0.16(-1.21%)
Sep 07, 2011 13.08 13.52 12.85 13.48 95,590 +0.73(+5.74%)
Sep 06, 2011 11.96 12.85 11.96 12.75 109,289 +0.26(+2.08%)
Sep 02, 2011 13.04 13.20 12.43 12.49 67,651 -1.00(-7.42%)
Sep 01, 2011 14.57 14.57 13.45 13.49 92,522 -1.07(-7.34%)
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%)
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.