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, 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%)
Jan 03, 2011 19.05 19.13 18.48 18.50 103,677 -0.36(-1.89%)
Dec 31, 2010 18.86 18.97 18.50 18.86 100,850 -0.02(-0.10%)
Dec 30, 2010 18.59 19.01 18.59 18.88 149,742 +0.32(+1.71%)
Dec 29, 2010 18.29 18.66 18.29 18.56 46,877 +0.28(+1.53%)
Dec 28, 2010 18.27 18.40 18.12 18.28 162,375 +0.01(+0.05%)
Dec 27, 2010 18.42 18.48 18.21 18.27 101,704 -0.14(-0.78%)
Dec 23, 2010 18.25 18.48 17.97 18.42 189,650 +0.26(+1.43%)
Dec 22, 2010 17.69 18.16 17.58 18.16 211,426 +0.61(+3.45%)
Dec 21, 2010 16.74 17.59 16.74 17.55 228,514 +0.90(+5.43%)
Dec 20, 2010 16.57 16.85 16.36 16.65 119,709 +0.18(+1.11%)
Dec 17, 2010 16.46 16.59 16.36 16.46 101,353 +0.07(+0.41%)
Dec 16, 2010 16.39 16.46 16.18 16.40 198,946 +0.01(+0.06%)
Dec 15, 2010 16.71 16.78 16.21 16.39 348,650 -0.34(-2.01%)
Dec 14, 2010 16.78 17.03 16.56 16.72 231,184 -0.15(-0.91%)
Dec 13, 2010 16.74 16.91 16.66 16.88 308,572 +0.20(+1.21%)
Dec 10, 2010 16.55 16.83 16.43 16.68 1,800,494 -0.70(-4.04%)
Dec 09, 2010 18.56 18.74 17.23 17.38 191,778 -1.36(-7.24%)
Dec 08, 2010 18.38 18.80 18.09 18.74 91,198 +0.38(+2.04%)
Dec 07, 2010 19.49 19.65 18.19 18.36 132,531 -1.03(-5.31%)
Dec 06, 2010 20.35 20.35 19.32 19.39 96,701 -0.98(-4.82%)
Dec 03, 2010 20.12 20.65 19.99 20.37 50,322 +0.14(+0.71%)
Dec 02, 2010 20.30 20.46 20.02 20.23 41,162 +0.15(+0.77%)
Dec 01, 2010 20.17 20.52 19.71 20.07 134,474 +0.39(+2.00%)
Nov 30, 2010 19.12 19.87 19.02 19.68 124,917 +0.42(+2.20%)
Nov 29, 2010 18.89 19.38 18.64 19.26 58,648 +0.27(+1.42%)
Nov 26, 2010 18.57 19.19 18.57 18.99 18,989 +0.25(+1.34%)
Nov 24, 2010 18.45 18.74 18.74 18.74 39,729 +0.47(+2.58%)
Nov 23, 2010 18.18 18.55 18.01 18.26 19,974 -0.24(-1.30%)
Nov 22, 2010 18.40 18.57 18.14 18.50 37,822 +0.08(+0.42%)
Nov 19, 2010 18.09 18.60 17.74 18.43 48,260 +0.35(+1.92%)
Nov 18, 2010 17.42 18.48 17.11 18.08 41,230 +0.97(+5.68%)
Nov 17, 2010 16.89 17.23 16.84 17.11 9,444 +0.20(+1.20%)
Nov 16, 2010 16.95 16.97 16.37 16.91 44,860 -0.24(-1.40%)
Nov 15, 2010 17.45 17.77 17.12 17.15 33,452 -0.17(-1.00%)
Nov 12, 2010 17.59 17.60 17.07 17.32 43,032 -0.51(-2.86%)
Nov 11, 2010 17.27 18.09 17.27 17.83 21,735 +0.37(+2.09%)
Nov 10, 2010 17.12 17.51 16.69 17.47 41,805 +0.37(+2.14%)
Nov 09, 2010 17.09 17.42 16.99 17.10 49,799 +0.10(+0.57%)
Nov 08, 2010 16.70 17.10 16.51 17.00 37,502 +0.31(+1.84%)
Nov 05, 2010 17.06 17.06 16.61 16.70 48,889 -0.28(-1.64%)
Nov 04, 2010 16.90 17.27 16.76 16.97 76,439 +0.58(+3.52%)
Nov 03, 2010 16.74 17.03 16.13 16.40 102,497 -0.05(-0.29%)
Nov 02, 2010 15.96 16.52 15.90 16.45 72,993 +0.72(+4.59%)
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.