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 (%)
Jan 31, 2013 23.14 24.16 23.14 24.13 206,267 +1.08(+4.67%)
Jan 30, 2013 23.20 23.20 22.64 23.06 177,709 -0.14(-0.62%)
Jan 29, 2013 23.21 23.42 22.86 23.20 137,592 -0.06(-0.25%)
Jan 28, 2013 23.63 23.67 23.21 23.26 113,206 -0.36(-1.51%)
Jan 25, 2013 23.65 23.72 23.48 23.61 156,845 +0.05(+0.20%)
Jan 24, 2013 23.61 24.15 23.39 23.57 208,463 -0.06(-0.24%)
Jan 23, 2013 23.67 23.75 23.29 23.62 232,227 +0.05(+0.20%)
Jan 22, 2013 23.07 23.58 22.93 23.58 332,959 +0.58(+2.51%)
Jan 18, 2013 23.00 23.04 22.77 23.00 66,886 +0.00(+0.00%)
Jan 17, 2013 22.19 23.07 22.15 23.00 132,180 +0.95(+4.32%)
Jan 16, 2013 22.03 22.20 21.59 22.05 144,645 +0.01(+0.04%)
Jan 15, 2013 21.97 22.18 21.80 22.04 71,418 -0.09(-0.39%)
Jan 14, 2013 22.28 22.37 22.04 22.12 60,401 -0.20(-0.91%)
Jan 11, 2013 22.47 22.57 22.29 22.33 198,884 -0.10(-0.43%)
Jan 10, 2013 22.60 22.71 22.15 22.42 121,592 -0.05(-0.21%)
Jan 09, 2013 22.24 22.52 22.08 22.47 185,662 +0.23(+1.04%)
Jan 08, 2013 22.13 22.24 21.58 22.24 324,804 +0.99(+4.67%)
Jan 07, 2013 21.51 21.55 21.05 21.25 109,178 -0.16(-0.76%)
Jan 04, 2013 21.54 21.59 21.37 21.41 61,671 +0.00(+0.00%)
Jan 03, 2013 21.63 21.74 21.34 21.41 129,292 -0.24(-1.11%)
Jan 02, 2013 21.88 21.94 21.12 21.65 211,655 +0.53(+2.51%)
Dec 31, 2012 20.50 21.17 20.47 21.12 105,786 +0.61(+2.95%)
Dec 28, 2012 20.37 20.69 20.37 20.52 114,971 +0.05(+0.24%)
Dec 27, 2012 20.36 20.62 20.13 20.47 107,266 +0.13(+0.61%)
Dec 26, 2012 20.34 20.53 20.21 20.34 80,894 -0.04(-0.19%)
Dec 24, 2012 20.62 20.74 20.31 20.38 49,756 -0.30(-1.44%)
Dec 21, 2012 20.40 20.77 20.25 20.68 285,456 -0.05(-0.23%)
Dec 20, 2012 20.48 20.76 20.34 20.73 135,747 +0.23(+1.13%)
Dec 19, 2012 19.43 20.55 19.32 20.50 1,083,260 +1.12(+5.76%)
Dec 18, 2012 19.13 19.41 19.01 19.38 255,325 +0.29(+1.51%)
Dec 17, 2012 18.97 19.13 18.96 19.09 309,787 +0.12(+0.61%)
Dec 14, 2012 18.79 19.06 18.79 18.98 153,209 +0.07(+0.36%)
Dec 13, 2012 18.84 19.09 18.70 18.91 134,664 +0.06(+0.31%)
Dec 12, 2012 18.65 19.09 18.57 18.85 270,212 +0.23(+1.24%)
Dec 11, 2012 18.28 18.74 18.19 18.62 439,522 +0.10(+0.52%)
Dec 10, 2012 18.76 18.76 18.22 18.52 278,997 -0.29(-1.53%)
Dec 07, 2012 19.00 19.00 18.52 18.81 167,568 -0.10(-0.51%)
Dec 06, 2012 18.91 19.04 18.83 18.91 142,259 +0.00(+0.00%)
Dec 05, 2012 19.28 19.30 18.85 18.91 196,504 -0.28(-1.45%)
Dec 04, 2012 19.21 19.27 19.01 19.19 140,953 -0.06(-0.30%)
Nov 30, 2012 19.21 19.31 18.97 19.25 468,444 +0.10(+0.50%)
Nov 29, 2012 19.35 19.57 18.73 19.15 3,511,128 -0.77(-3.87%)
Nov 28, 2012 21.06 21.11 19.76 19.92 676,520 -2.49(-11.12%)
Nov 27, 2012 22.09 22.66 22.02 22.41 81,283 +0.36(+1.61%)
Nov 26, 2012 21.15 22.15 21.07 22.06 83,918 +0.89(+4.18%)
Nov 23, 2012 21.26 21.26 21.12 21.17 12,038 +0.04(+0.18%)
Nov 21, 2012 21.12 21.17 20.90 21.13 8,777 +0.03(+0.14%)
Nov 20, 2012 20.80 21.20 20.79 21.10 31,629 +0.32(+1.53%)
Nov 19, 2012 20.21 20.91 20.21 20.79 37,098 +0.84(+4.20%)
Nov 16, 2012 20.10 20.28 19.61 19.95 52,644 -0.21(-1.05%)
Nov 15, 2012 20.24 20.39 20.00 20.16 85,970 -0.05(-0.24%)
Nov 14, 2012 20.92 21.01 20.21 20.21 52,592 -0.70(-3.36%)
Nov 13, 2012 21.08 21.08 20.74 20.91 22,573 -0.16(-0.78%)
Nov 12, 2012 21.10 21.25 20.87 21.07 38,916 +0.12(+0.55%)
Nov 09, 2012 21.24 21.56 20.88 20.96 33,437 -0.34(-1.58%)
Nov 08, 2012 21.67 21.92 21.30 21.30 43,558 -0.41(-1.91%)
Nov 07, 2012 21.91 21.91 21.65 21.71 54,547 -0.54(-2.42%)
Nov 06, 2012 21.84 22.31 21.66 22.25 70,496 +0.59(+2.71%)
Nov 05, 2012 21.69 21.94 21.49 21.66 43,439 +0.02(+0.09%)
Nov 02, 2012 21.63 21.82 21.41 21.64 81,411 +0.13(+0.58%)
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.