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 (%)
Jul 29, 2011 16.72 17.20 16.63 16.89 243,259 -0.12(-0.68%)
Jul 28, 2011 17.42 17.63 16.89 17.00 411,877 -0.50(-2.86%)
Jul 27, 2011 16.99 17.89 16.47 17.50 692,777 +1.45(+9.05%)
Jul 26, 2011 16.31 16.34 15.93 16.05 112,278 -0.31(-1.88%)
Jul 25, 2011 16.42 16.61 16.27 16.36 129,904 -0.27(-1.62%)
Jul 22, 2011 16.68 16.71 16.59 16.63 156,262 -0.31(-1.82%)
Jul 21, 2011 16.73 17.04 16.60 16.94 185,491 +0.32(+1.91%)
Jul 20, 2011 17.13 17.13 16.48 16.62 331,378 -0.47(-2.76%)
Jul 19, 2011 17.26 17.37 16.96 17.09 158,602 +0.21(+1.25%)
Jul 18, 2011 17.23 17.45 16.68 16.88 131,462 -0.50(-2.88%)
Jul 15, 2011 18.09 18.20 17.25 17.38 190,144 -0.62(-3.42%)
Jul 14, 2011 18.74 19.01 17.97 17.99 171,690 -0.73(-3.91%)
Jul 13, 2011 19.42 19.52 18.58 18.73 124,773 -0.48(-2.51%)
Jul 12, 2011 19.22 19.71 19.11 19.21 87,748 -0.19(-0.99%)
Jul 11, 2011 19.56 19.66 19.30 19.40 119,648 -0.62(-3.08%)
Jul 08, 2011 19.67 20.06 19.63 20.02 69,219 +0.00(+0.00%)
Jul 07, 2011 19.79 20.10 19.47 20.02 112,243 +0.56(+2.87%)
Jul 06, 2011 19.21 19.52 19.20 19.46 60,627 +0.12(+0.60%)
Jul 05, 2011 19.88 19.96 19.16 19.34 189,102 -0.59(-2.95%)
Jul 01, 2011 19.95 20.31 19.68 19.93 125,159 +0.05(+0.24%)
Jun 30, 2011 19.87 20.29 19.63 19.88 139,426 +0.05(+0.24%)
Jun 29, 2011 20.74 20.82 19.79 19.83 85,849 -0.78(-3.78%)
Jun 28, 2011 19.65 20.63 19.56 20.61 82,243 +0.99(+5.05%)
Jun 27, 2011 19.65 19.90 19.34 19.62 67,153 +0.04(+0.20%)
Jun 24, 2011 19.65 19.89 19.40 19.58 251,532 -0.09(-0.44%)
Jun 23, 2011 19.52 19.88 19.19 19.67 123,503 -0.28(-1.40%)
Jun 22, 2011 20.32 20.88 19.91 19.95 84,639 -0.41(-2.03%)
Jun 21, 2011 19.32 20.38 19.25 20.36 88,354 +1.15(+6.01%)
Jun 20, 2011 19.18 19.25 19.13 19.21 69,482 +0.15(+0.81%)
Jun 17, 2011 19.42 19.52 19.01 19.05 78,035 -0.16(-0.85%)
Jun 16, 2011 19.23 19.48 18.88 19.22 76,841 -0.05(-0.25%)
Jun 15, 2011 19.31 19.49 19.17 19.27 65,175 -0.38(-1.91%)
Jun 14, 2011 19.31 19.73 19.22 19.64 78,001 +0.67(+3.55%)
Jun 13, 2011 19.14 19.27 18.71 18.97 76,577 -0.03(-0.15%)
Jun 10, 2011 19.67 19.78 18.91 19.00 96,279 -0.89(-4.50%)
Jun 09, 2011 19.28 20.19 19.15 19.89 109,405 +0.65(+3.40%)
Jun 08, 2011 19.86 19.86 19.19 19.24 140,251 -0.67(-3.38%)
Jun 07, 2011 20.27 20.37 19.89 19.91 94,374 -0.25(-1.24%)
Jun 06, 2011 20.78 21.07 20.04 20.16 116,976 -0.64(-3.10%)
Jun 03, 2011 21.10 21.22 20.79 20.80 144,162 -0.07(-0.32%)
May 24, 2011 21.39 21.64 20.84 20.87 52,252 -0.47(-2.21%)
May 23, 2011 21.39 21.65 21.18 21.34 62,594 -0.58(-2.63%)
May 20, 2011 21.74 22.12 21.57 21.92 97,984 +0.10(+0.44%)
May 19, 2011 22.51 22.60 21.59 21.82 234,028 -0.43(-1.95%)
May 18, 2011 22.15 22.95 21.91 22.26 167,411 +1.23(+5.86%)
May 17, 2011 20.95 21.39 20.58 21.03 199,570 -0.13(-0.64%)
May 16, 2011 21.88 22.04 21.16 21.16 115,750 -0.99(-4.47%)
May 13, 2011 22.80 22.82 21.81 22.15 189,392 -0.55(-2.42%)
May 12, 2011 22.71 23.23 22.38 22.70 114,455 -0.25(-1.09%)
May 11, 2011 23.23 23.31 22.70 22.95 162,817 -0.29(-1.24%)
May 10, 2011 22.57 23.31 22.52 23.24 168,414 +0.97(+4.36%)
May 09, 2011 21.68 22.34 21.45 22.27 67,146 +0.47(+2.16%)
May 06, 2011 22.04 22.27 21.68 21.80 93,487 +0.10(+0.44%)
May 05, 2011 21.97 22.77 21.46 21.70 146,376 -0.48(-2.17%)
May 04, 2011 22.79 22.89 21.95 22.18 138,061 -0.50(-2.21%)
May 03, 2011 23.43 23.81 22.25 22.68 114,156 -0.75(-3.20%)
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.