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 (%)
Mar 31, 2011 24.81 25.53 24.63 24.88 90,296 +0.07(+0.27%)
Mar 30, 2011 24.82 24.82 24.82 24.82 248,405 +0.65(+2.71%)
Mar 29, 2011 24.04 24.37 23.80 24.16 114,879 +0.05(+0.20%)
Mar 28, 2011 25.10 25.10 23.83 24.12 331,576 -1.62(-6.28%)
Mar 25, 2011 25.24 25.97 25.20 25.73 150,104 +0.74(+2.96%)
Mar 24, 2011 24.70 25.27 24.54 24.99 231,534 +0.63(+2.57%)
Mar 23, 2011 23.73 24.56 23.40 24.37 164,333 +0.69(+2.93%)
Mar 22, 2011 24.05 24.45 23.13 23.67 135,421 -0.19(-0.81%)
Mar 21, 2011 23.52 24.04 23.44 23.86 214,932 +1.32(+5.85%)
Mar 18, 2011 22.32 22.78 22.20 22.55 92,176 +0.50(+2.27%)
Mar 17, 2011 21.53 22.18 21.24 22.05 78,662 +0.95(+4.52%)
Mar 16, 2011 22.17 22.25 21.08 21.09 147,480 -1.21(-5.44%)
Mar 15, 2011 22.03 22.55 22.01 22.31 195,708 -0.56(-2.44%)
Mar 14, 2011 23.02 23.16 22.44 22.86 74,836 -0.40(-1.74%)
Mar 11, 2011 22.89 23.50 22.35 23.27 89,230 +0.56(+2.46%)
Mar 10, 2011 23.21 23.35 22.22 22.71 108,181 -0.90(-3.83%)
Mar 09, 2011 24.00 24.06 23.61 23.61 74,472 -0.44(-1.84%)
Mar 08, 2011 23.56 24.06 23.25 24.06 95,332 +0.44(+1.87%)
Mar 07, 2011 23.55 23.95 22.85 23.61 104,374 +0.16(+0.70%)
Mar 04, 2011 23.35 23.87 23.11 23.45 79,098 +0.16(+0.70%)
Mar 03, 2011 23.07 23.54 22.87 23.29 142,538 +0.64(+2.85%)
Mar 02, 2011 21.95 23.80 21.21 22.64 525,196 +3.11(+15.91%)
Mar 01, 2011 20.38 20.41 19.48 19.53 82,573 -0.85(-4.16%)
Feb 28, 2011 19.91 20.40 19.76 20.38 88,623 +0.66(+3.37%)
Feb 25, 2011 18.91 19.76 18.76 19.72 58,736 +0.89(+4.70%)
Feb 24, 2011 18.76 19.10 18.73 18.83 66,167 +0.13(+0.72%)
Feb 23, 2011 19.13 19.13 17.90 18.70 124,637 -0.43(-2.26%)
Feb 22, 2011 19.87 19.87 18.82 19.13 123,585 -1.03(-5.11%)
Feb 18, 2011 19.82 20.24 19.61 20.16 63,164 +0.40(+2.05%)
Feb 17, 2011 19.83 19.98 19.42 19.76 25,677 -0.12(-0.58%)
Feb 16, 2011 20.13 20.13 19.65 19.87 47,860 -0.08(-0.39%)
Feb 15, 2011 19.92 20.10 19.92 19.95 30,378 -0.10(-0.48%)
Feb 14, 2011 19.97 20.16 19.93 20.04 51,744 +0.08(+0.39%)
Feb 11, 2011 19.49 19.98 19.46 19.97 67,394 +0.22(+1.12%)
Feb 10, 2011 19.68 19.95 19.39 19.75 67,339 -0.13(-0.63%)
Feb 09, 2011 19.34 20.49 19.34 19.87 84,742 +0.64(+3.35%)
Feb 08, 2011 18.84 19.25 18.71 19.23 53,373 +0.34(+1.78%)
Feb 07, 2011 18.87 19.02 18.66 18.89 33,385 +0.02(+0.10%)
Feb 04, 2011 18.82 19.13 18.60 18.87 34,761 +0.05(+0.26%)
Feb 03, 2011 18.96 19.05 18.43 18.82 30,613 -0.13(-0.66%)
Feb 02, 2011 19.16 19.16 18.78 18.95 30,976 -0.33(-1.70%)
Feb 01, 2011 18.50 19.33 18.50 19.27 57,083 +0.95(+5.20%)
Jan 31, 2011 18.37 18.66 17.96 18.32 168,410 -0.02(-0.10%)
Jan 28, 2011 19.01 19.04 18.29 18.34 76,096 -0.65(-3.44%)
Jan 27, 2011 19.40 19.49 18.95 19.00 34,831 -0.36(-1.84%)
Jan 26, 2011 18.68 19.59 18.67 19.35 71,253 +0.80(+4.30%)
Jan 25, 2011 18.38 18.70 18.32 18.55 56,058 +0.13(+0.73%)
Jan 24, 2011 18.38 18.48 18.27 18.42 53,600 +0.09(+0.47%)
Jan 21, 2011 18.46 18.71 18.24 18.33 99,673 -0.01(-0.05%)
Jan 20, 2011 18.59 18.76 18.16 18.34 140,898 -0.45(-2.41%)
Jan 19, 2011 19.08 19.20 18.64 18.79 147,403 -0.36(-1.86%)
Jan 18, 2011 19.07 19.28 18.77 19.15 99,355 +0.11(+0.56%)
Jan 14, 2011 18.66 19.07 18.48 19.04 32,156 +0.33(+1.75%)
Jan 13, 2011 19.01 19.01 18.48 18.72 152,252 -0.22(-1.17%)
Jan 12, 2011 19.05 19.05 18.84 18.94 72,872 +0.02(+0.10%)
Jan 11, 2011 18.89 19.04 18.72 18.92 93,741 +0.21(+1.13%)
Jan 10, 2011 18.33 18.76 18.24 18.71 123,616 +0.30(+1.62%)
Jan 07, 2011 18.47 18.52 18.22 18.41 97,994 -0.03(-0.16%)
Jan 06, 2011 18.59 18.70 18.25 18.44 76,413 -0.17(-0.93%)
Jan 05, 2011 17.93 18.63 17.76 18.61 125,083 +0.68(+3.81%)
Jan 04, 2011 18.53 18.76 17.74 17.93 109,696 -0.58(-3.12%)
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.