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, 2012 21.14 21.37 21.07 21.32 101,176 +0.25(+1.19%)
Oct 26, 2012 21.19 21.07 21.07 21.07 114,933 -0.07(-0.32%)
Oct 25, 2012 21.83 21.83 20.98 21.14 60,471 -0.51(-2.36%)
Oct 24, 2012 21.20 21.84 21.13 21.65 37,920 +0.44(+2.09%)
Oct 23, 2012 20.59 21.24 20.36 21.21 47,671 +1.26(+6.32%)
Oct 19, 2012 20.58 20.92 19.72 19.95 42,710 -0.76(-3.67%)
Oct 18, 2012 20.97 21.07 20.70 20.71 16,512 -0.30(-1.42%)
Oct 17, 2012 21.03 21.16 20.65 21.01 23,982 -0.02(-0.09%)
Oct 16, 2012 21.05 21.17 20.72 21.03 34,022 +0.01(+0.05%)
Oct 15, 2012 20.61 21.20 20.25 21.02 21,033 +0.41(+2.01%)
Oct 12, 2012 20.99 21.07 20.52 20.60 25,926 -0.24(-1.15%)
Oct 11, 2012 20.80 21.19 20.79 20.84 15,214 +0.25(+1.21%)
Oct 10, 2012 20.61 20.67 20.39 20.59 36,565 +0.07(+0.33%)
Oct 09, 2012 21.19 21.40 20.46 20.53 28,488 -0.71(-3.35%)
Oct 08, 2012 21.40 21.63 21.23 21.24 16,577 -0.22(-1.03%)
Oct 05, 2012 21.75 21.91 21.46 21.46 43,500 -0.22(-1.02%)
Oct 04, 2012 21.10 21.75 20.98 21.68 65,883 +0.66(+3.16%)
Oct 03, 2012 20.68 21.16 20.53 21.02 46,663 +0.36(+1.72%)
Oct 02, 2012 20.42 20.67 20.30 20.66 63,205 +0.41(+2.04%)
Oct 01, 2012 19.82 20.32 19.78 20.25 63,303 +0.50(+2.53%)
Sep 28, 2012 19.55 19.88 19.49 19.75 24,023 +0.05(+0.24%)
Sep 27, 2012 19.87 19.87 19.39 19.70 65,230 +0.10(+0.49%)
Sep 26, 2012 19.95 19.95 19.52 19.60 13,015 -0.28(-1.40%)
Sep 25, 2012 20.38 20.56 19.79 19.88 43,086 -0.37(-1.81%)
Sep 24, 2012 20.13 20.55 19.73 20.25 31,833 +0.09(+0.43%)
Sep 21, 2012 20.21 20.29 20.02 20.16 49,199 +0.03(+0.14%)
Sep 20, 2012 20.25 20.34 19.88 20.13 48,167 -0.18(-0.90%)
Sep 19, 2012 20.39 20.55 20.17 20.31 35,226 +0.09(+0.43%)
Sep 18, 2012 20.33 20.75 20.14 20.23 68,302 -0.10(-0.47%)
Sep 17, 2012 20.44 20.56 19.97 20.32 34,487 -0.17(-0.85%)
Sep 14, 2012 21.02 21.15 20.46 20.50 41,016 -0.37(-1.75%)
Sep 13, 2012 20.34 21.06 20.13 20.86 64,107 +0.56(+2.75%)
Sep 12, 2012 20.58 20.58 19.99 20.30 24,333 -0.23(-1.12%)
Sep 11, 2012 19.80 20.62 19.80 20.54 29,047 +0.68(+3.44%)
Sep 10, 2012 19.69 19.97 19.65 19.85 22,894 +0.24(+1.23%)
Sep 07, 2012 19.46 19.68 19.38 19.61 23,038 +0.33(+1.70%)
Sep 06, 2012 19.16 19.43 19.14 19.28 57,714 +0.34(+1.78%)
Sep 05, 2012 19.49 19.49 18.90 18.95 56,898 -0.40(-2.09%)
Sep 04, 2012 19.07 19.61 18.66 19.35 45,184 +0.23(+1.21%)
Aug 31, 2012 19.31 19.31 19.06 19.12 28,102 -0.01(-0.05%)
Aug 30, 2012 19.40 19.40 19.12 19.13 18,445 -0.39(-2.02%)
Aug 29, 2012 19.49 19.59 19.34 19.52 20,358 -0.24(-1.22%)
Aug 27, 2012 19.88 19.96 19.63 19.77 10,550 -0.08(-0.39%)
Aug 24, 2012 19.84 20.32 19.62 19.84 16,231 +0.01(+0.05%)
Aug 23, 2012 19.87 19.88 19.52 19.83 25,388 -0.04(-0.19%)
Aug 22, 2012 19.41 19.99 19.36 19.87 33,530 +0.44(+2.28%)
Aug 21, 2012 20.10 20.18 19.42 19.43 25,366 -0.58(-2.89%)
Aug 20, 2012 19.94 20.16 19.82 20.01 17,090 +0.04(+0.19%)
Aug 17, 2012 19.62 20.10 19.34 19.97 29,040 +0.29(+1.47%)
Aug 16, 2012 19.18 19.71 18.97 19.68 24,233 +0.53(+2.76%)
Aug 15, 2012 18.88 19.20 18.87 19.15 27,610 +0.13(+0.71%)
Aug 14, 2012 19.29 19.30 18.86 19.01 15,733 -0.11(-0.55%)
Aug 13, 2012 19.10 19.15 18.78 19.12 26,574 -0.09(-0.45%)
Aug 10, 2012 19.31 19.31 18.91 19.21 61,617 -0.12(-0.60%)
Aug 09, 2012 19.80 19.80 19.31 19.32 32,218 -0.28(-1.42%)
Aug 08, 2012 20.11 20.11 19.50 19.60 40,902 -0.61(-3.00%)
Aug 07, 2012 20.53 20.53 20.11 20.21 31,700 -0.11(-0.52%)
Aug 06, 2012 20.56 20.56 20.28 20.31 21,483 -0.17(-0.85%)
Aug 03, 2012 19.80 20.57 19.73 20.49 40,113 +1.05(+5.40%)
Aug 02, 2012 19.18 19.70 19.18 19.44 22,656 +0.06(+0.30%)
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.