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 (%)
Nov 29, 2013 22.07 22.18 21.98 22.13 31,053 +0.12(+0.52%)
Nov 27, 2013 21.94 22.18 21.81 22.02 112,191 +0.08(+0.35%)
Nov 26, 2013 21.93 22.03 21.88 21.94 95,046 -0.02(-0.09%)
Nov 25, 2013 21.90 21.96 21.75 21.96 79,931 +0.13(+0.57%)
Nov 22, 2013 22.07 22.07 21.67 21.83 107,838 -0.23(-1.05%)
Nov 21, 2013 21.20 22.10 21.20 22.07 169,601 +0.89(+4.23%)
Nov 20, 2013 22.19 22.33 20.88 21.17 203,749 -0.93(-4.22%)
Nov 19, 2013 22.36 22.47 21.96 22.10 79,548 -0.30(-1.33%)
Nov 18, 2013 22.37 22.68 22.33 22.40 55,132 +0.00(+0.00%)
Nov 15, 2013 22.37 22.46 22.28 22.40 69,504 -0.01(-0.04%)
Nov 14, 2013 22.35 22.44 22.25 22.41 45,255 +0.06(+0.26%)
Nov 12, 2013 22.02 22.41 22.02 22.35 98,262 +0.24(+1.09%)
Nov 11, 2013 21.83 22.22 21.75 22.11 39,512 +0.30(+1.37%)
Nov 08, 2013 21.27 21.82 21.27 21.82 89,127 +0.54(+2.53%)
Nov 07, 2013 21.21 21.33 21.17 21.28 95,737 +0.11(+0.50%)
Nov 06, 2013 21.22 21.24 20.78 21.17 127,484 +0.03(+0.14%)
Nov 05, 2013 21.25 21.31 20.89 21.14 140,341 -0.17(-0.81%)
Nov 04, 2013 21.30 21.34 21.03 21.31 79,316 +0.07(+0.32%)
Nov 01, 2013 21.02 21.42 20.88 21.25 238,820 +0.18(+0.87%)
Oct 31, 2013 21.08 21.17 20.80 21.06 300,482 -0.09(-0.41%)
Oct 30, 2013 21.85 21.85 20.40 21.15 487,173 -1.41(-6.27%)
Oct 29, 2013 22.13 22.57 22.13 22.57 276,358 +0.02(+0.09%)
Oct 28, 2013 22.62 22.66 22.33 22.55 100,153 -0.17(-0.76%)
Oct 25, 2013 22.70 22.84 22.49 22.72 95,564 +0.01(+0.04%)
Oct 24, 2013 23.42 23.61 22.67 22.71 120,128 -0.71(-3.04%)
Oct 23, 2013 23.52 23.73 23.35 23.42 77,697 -0.16(-0.69%)
Oct 22, 2013 23.92 23.92 23.57 23.59 62,102 -0.19(-0.81%)
Oct 21, 2013 23.86 24.03 23.70 23.78 40,473 -0.11(-0.44%)
Oct 18, 2013 23.83 24.02 23.74 23.88 77,815 +0.23(+0.98%)
Oct 17, 2013 23.45 23.71 23.42 23.65 46,000 +0.11(+0.45%)
Oct 16, 2013 23.34 23.58 23.33 23.55 34,785 +0.37(+1.58%)
Oct 15, 2013 23.51 23.59 23.11 23.18 44,777 -0.36(-1.51%)
Oct 14, 2013 23.18 23.65 23.18 23.54 49,290 +0.17(+0.74%)
Oct 11, 2013 22.77 23.42 22.65 23.36 56,954 +0.48(+2.10%)
Oct 10, 2013 22.65 23.09 22.65 22.88 68,607 +0.51(+2.28%)
Oct 09, 2013 22.30 22.64 22.30 22.37 147,576 +0.10(+0.43%)
Oct 08, 2013 22.38 22.48 22.18 22.28 159,472 -0.12(-0.52%)
Oct 07, 2013 22.48 22.50 22.28 22.39 48,038 -0.28(-1.23%)
Oct 04, 2013 22.22 22.70 22.17 22.67 108,084 +0.39(+1.77%)
Oct 03, 2013 22.26 22.39 22.22 22.28 139,331 -0.13(-0.60%)
Oct 02, 2013 22.39 22.59 22.25 22.41 86,882 -0.09(-0.38%)
Oct 01, 2013 22.36 22.59 22.21 22.50 89,233 +0.21(+0.95%)
Sep 27, 2013 22.13 22.37 22.07 22.29 65,676 -0.01(-0.04%)
Sep 26, 2013 22.07 22.33 21.95 22.30 84,516 +0.21(+0.96%)
Sep 25, 2013 22.43 22.59 22.05 22.08 209,724 -0.31(-1.38%)
Sep 24, 2013 22.37 22.61 22.36 22.39 148,377 -0.01(-0.04%)
Sep 23, 2013 22.59 22.64 22.38 22.40 77,626 -0.21(-0.94%)
Sep 20, 2013 22.77 22.84 22.61 22.61 167,465 -0.07(-0.30%)
Sep 19, 2013 22.65 22.89 22.59 22.68 79,062 +0.09(+0.38%)
Sep 18, 2013 22.17 22.75 22.00 22.59 127,603 +0.39(+1.78%)
Sep 17, 2013 22.38 22.44 22.00 22.20 207,107 -0.22(-0.99%)
Sep 16, 2013 22.33 22.57 22.01 22.42 310,111 +0.41(+1.88%)
Sep 13, 2013 22.01 22.02 21.85 22.01 151,523 +0.04(+0.17%)
Sep 12, 2013 21.98 21.99 21.73 21.97 135,976 +0.02(+0.09%)
Sep 11, 2013 22.06 22.08 21.74 21.95 146,979 -0.10(-0.44%)
Sep 10, 2013 22.00 22.12 21.86 22.05 134,850 +0.05(+0.22%)
Sep 09, 2013 21.32 22.07 21.23 22.00 185,777 +0.67(+3.16%)
Sep 06, 2013 21.28 21.47 20.84 21.32 137,783 +0.13(+0.64%)
Sep 05, 2013 21.15 21.21 21.01 21.19 98,102 +0.07(+0.32%)
Sep 04, 2013 21.02 21.21 21.00 21.12 124,899 +0.08(+0.37%)
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.