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 (%)
Sep 30, 2008 9.570 11.15 9.570 11.06 109,684 +1.49(+15.57%)
Sep 29, 2008 10.64 10.64 9.090 9.570 87,657 -1.24(-11.47%)
Sep 26, 2008 10.90 10.91 10.59 10.81 0 -0.14(-1.28%)
Sep 25, 2008 10.70 10.99 10.55 10.95 70,744 +0.22(+2.05%)
Sep 24, 2008 10.60 10.98 10.60 10.73 60,544 +0.07(+0.66%)
Sep 23, 2008 10.89 10.89 10.60 10.66 53,876 -0.25(-2.29%)
Sep 22, 2008 11.12 11.44 10.91 10.91 32,923 -0.28(-2.50%)
Sep 19, 2008 11.38 12.39 10.62 11.19 0 +0.19(+1.73%)
Sep 18, 2008 11.69 11.91 10.11 11.00 193,552 -0.54(-4.68%)
Sep 17, 2008 12.47 12.68 11.49 11.54 94,225 -1.21(-9.49%)
Sep 16, 2008 12.73 13.14 12.06 12.75 82,838 -0.33(-2.52%)
Sep 15, 2008 14.07 14.23 12.90 13.08 64,717 -1.07(-7.56%)
Sep 12, 2008 14.66 14.80 13.94 14.15 53,764 -0.47(-3.21%)
Sep 11, 2008 14.13 14.62 14.06 14.62 86,154 +0.29(+2.02%)
Sep 10, 2008 14.55 14.74 14.10 14.33 63,596 -0.04(-0.28%)
Sep 09, 2008 14.94 15.09 14.37 14.37 161,579 -0.56(-3.75%)
Sep 08, 2008 14.84 15.05 14.58 14.93 245,649 +0.18(+1.22%)
Sep 05, 2008 14.26 14.83 14.08 14.75 0 +0.23(+1.58%)
Sep 04, 2008 14.50 14.74 14.48 14.52 118,541 -0.10(-0.68%)
Sep 03, 2008 14.65 14.94 14.23 14.62 94,349 -0.09(-0.61%)
Sep 02, 2008 14.80 15.08 14.60 14.71 46,945 -0.09(-0.61%)
Aug 29, 2008 15.15 15.28 14.74 14.80 46,402 -0.48(-3.14%)
Aug 28, 2008 15.03 15.29 14.63 15.28 111,159 +0.18(+1.19%)
Aug 27, 2008 15.13 15.40 14.98 15.10 63,011 -0.01(-0.07%)
Aug 26, 2008 15.19 15.21 14.95 15.11 45,120 +0.01(+0.07%)
Aug 25, 2008 15.15 15.45 14.88 15.10 89,825 -0.21(-1.37%)
Aug 22, 2008 14.92 15.35 14.84 15.31 74,912 +0.42(+2.82%)
Aug 21, 2008 14.84 14.99 14.34 14.89 111,625 +0.06(+0.40%)
Aug 20, 2008 15.18 15.18 14.61 14.83 101,612 -0.22(-1.46%)
Aug 19, 2008 14.90 15.21 14.90 15.05 100,506 +0.01(+0.07%)
Aug 18, 2008 14.97 15.34 14.86 15.04 175,540 -0.02(-0.13%)
Aug 15, 2008 14.91 15.38 14.83 15.06 0 +0.06(+0.40%)
Aug 14, 2008 14.80 15.29 14.50 15.00 438,971 -0.02(-0.13%)
Aug 13, 2008 15.29 15.42 14.67 15.02 1,428,877 -0.99(-6.18%)
Aug 12, 2008 17.66 17.81 16.00 16.01 258,073 -1.80(-10.11%)
Aug 11, 2008 18.25 18.50 17.71 17.81 88,102 -0.36(-1.98%)
Aug 08, 2008 17.90 18.24 17.07 18.17 55,345 +0.24(+1.34%)
Aug 07, 2008 18.36 18.65 17.91 17.93 37,486 -0.27(-1.48%)
Aug 06, 2008 18.50 18.52 17.85 18.20 43,130 -0.19(-1.03%)
Aug 05, 2008 18.60 18.60 18.00 18.39 43,044 -0.23(-1.24%)
Aug 04, 2008 18.07 19.55 17.84 18.62 95,177 +0.89(+5.02%)
Aug 01, 2008 18.25 18.45 17.50 17.73 91,650 -0.53(-2.90%)
Jul 31, 2008 19.16 19.16 18.08 18.26 65,205 -0.78(-4.10%)
Jul 30, 2008 19.15 19.15 18.74 19.04 50,972 +0.10(+0.53%)
Jul 29, 2008 18.94 19.56 18.21 18.94 47,513 +0.78(+4.30%)
Jul 28, 2008 18.10 18.40 17.77 18.16 33,997 -0.10(-0.55%)
Jul 25, 2008 17.58 18.33 17.37 18.26 28,420 +1.23(+7.22%)
Jul 24, 2008 18.57 18.57 16.80 17.03 50,482 -0.96(-5.34%)
Jul 23, 2008 18.18 19.31 17.80 17.99 59,857 -0.39(-2.12%)
Jul 22, 2008 18.06 18.51 17.71 18.38 76,046 +0.24(+1.32%)
Jul 21, 2008 17.86 18.16 17.86 18.14 35,151 +0.18(+1.00%)
Jul 18, 2008 18.00 18.56 17.96 17.96 26,461 -0.05(-0.28%)
Jul 17, 2008 17.84 18.13 17.75 18.01 53,269 +0.17(+0.95%)
Jul 16, 2008 19.00 19.05 17.72 17.84 108,339 -1.09(-5.76%)
Jul 15, 2008 18.97 19.45 18.70 18.93 120,004 -0.51(-2.62%)
Jul 14, 2008 19.78 19.88 18.84 19.44 147,517 -0.20(-1.02%)
Jul 11, 2008 18.85 20.44 18.85 19.64 104,914 +0.73(+3.86%)
Jul 10, 2008 17.30 18.99 17.30 18.91 134,874 +1.74(+10.13%)
Jul 09, 2008 17.56 18.19 17.17 17.17 70,797 -0.36(-2.05%)
Jul 08, 2008 16.41 17.53 16.14 17.53 95,040 +0.93(+5.60%)
Jul 07, 2008 16.35 17.02 16.35 16.60 69,851 +0.08(+0.48%)
Jul 04, 2008 16.47 16.73 16.32 16.52 19,278 +0.00(+0.00%)
Jul 03, 2008 16.47 16.73 16.32 16.52 19,278 -0.18(-1.08%)
Jul 02, 2008 17.76 17.94 16.28 16.70 88,956 -1.11(-6.23%)
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.