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, 2014 20.67 20.80 20.64 20.69 70,728 -0.22(-1.05%)
Jan 30, 2014 20.75 21.27 20.65 20.91 89,384 +0.31(+1.50%)
Jan 29, 2014 21.04 21.21 20.35 20.60 70,015 -0.58(-2.74%)
Jan 28, 2014 21.18 21.25 20.99 21.18 64,564 -0.05(-0.24%)
Jan 27, 2014 21.46 21.51 21.15 21.23 91,809 -0.27(-1.26%)
Jan 24, 2014 21.52 21.75 21.37 21.50 82,848 -0.20(-0.92%)
Jan 23, 2014 21.46 21.74 21.45 21.70 59,225 +0.18(+0.84%)
Jan 22, 2014 21.64 21.66 21.41 21.52 80,809 -0.05(-0.23%)
Jan 21, 2014 21.72 21.72 21.38 21.57 99,079 -0.02(-0.09%)
Jan 17, 2014 21.69 21.59 21.59 21.59 71,800 -0.18(-0.83%)
Jan 16, 2014 21.74 21.80 21.38 21.77 49,068 +0.03(+0.14%)
Jan 15, 2014 21.98 22.00 21.65 21.74 82,893 -0.24(-1.09%)
Jan 14, 2014 22.02 22.20 21.91 21.98 82,235 +0.06(+0.27%)
Jan 13, 2014 22.04 22.22 21.77 21.92 63,846 -0.27(-1.22%)
Jan 10, 2014 22.33 22.45 22.00 22.19 77,112 -0.09(-0.40%)
Jan 09, 2014 22.82 22.82 22.15 22.28 165,175 -0.48(-2.11%)
Jan 08, 2014 22.78 22.80 22.43 22.76 189,495 +0.10(+0.44%)
Jan 07, 2014 22.81 22.88 22.39 22.66 72,904 -0.03(-0.13%)
Jan 06, 2014 23.20 23.20 22.58 22.69 43,821 -0.35(-1.52%)
Jan 03, 2014 23.20 23.32 23.02 23.04 48,035 -0.17(-0.73%)
Jan 02, 2014 23.57 23.59 22.97 23.21 107,047 -0.36(-1.53%)
Dec 31, 2013 23.35 23.57 23.57 23.57 115,000 +0.22(+0.94%)
Dec 30, 2013 23.24 23.37 23.20 23.35 47,476 +0.12(+0.52%)
Dec 27, 2013 23.25 23.28 23.04 23.23 42,343 +0.07(+0.30%)
Dec 26, 2013 23.15 23.25 22.94 23.16 80,440 +0.14(+0.61%)
Dec 24, 2013 23.17 23.39 22.93 23.02 61,319 -0.15(-0.65%)
Dec 23, 2013 22.66 23.36 22.66 23.17 132,015 +0.57(+2.52%)
Dec 20, 2013 22.24 22.70 22.18 22.60 131,909 +0.45(+2.03%)
Dec 19, 2013 22.47 22.51 22.13 22.15 56,981 -0.36(-1.60%)
Dec 18, 2013 22.28 22.80 22.23 22.51 100,946 +0.25(+1.12%)
Dec 17, 2013 21.46 22.30 21.38 22.26 132,814 +0.77(+3.58%)
Dec 16, 2013 21.70 21.75 21.49 21.49 112,315 -0.04(-0.19%)
Dec 13, 2013 21.49 21.83 21.47 21.53 107,002 +0.03(+0.14%)
Dec 12, 2013 21.82 21.85 21.45 21.50 75,369 -0.33(-1.51%)
Dec 11, 2013 22.47 22.49 21.75 21.83 103,791 -0.48(-2.15%)
Dec 10, 2013 22.41 22.60 22.14 22.31 132,421 -0.07(-0.31%)
Dec 09, 2013 22.40 22.60 22.29 22.38 108,393 -0.03(-0.13%)
Dec 06, 2013 22.65 22.74 22.25 22.41 116,296 -0.17(-0.75%)
Dec 05, 2013 22.52 22.62 22.49 22.58 42,133 -0.01(-0.04%)
Dec 04, 2013 22.58 22.81 22.50 22.59 51,184 -0.01(-0.04%)
Dec 03, 2013 22.58 22.89 22.15 22.60 58,484 -0.08(-0.35%)
Dec 02, 2013 23.01 23.17 22.55 22.68 91,167 -0.32(-1.39%)
Nov 29, 2013 22.93 23.05 22.84 23.00 29,883 +0.12(+0.52%)
Nov 27, 2013 22.80 23.05 22.66 22.88 107,961 +0.08(+0.35%)
Nov 26, 2013 22.79 22.89 22.74 22.80 91,463 -0.02(-0.09%)
Nov 25, 2013 22.76 22.82 22.60 22.82 76,918 +0.13(+0.57%)
Nov 22, 2013 22.93 22.93 22.52 22.69 103,772 -0.24(-1.05%)
Nov 21, 2013 22.03 22.97 22.03 22.93 163,206 +0.93(+4.23%)
Nov 20, 2013 23.06 23.20 21.70 22.00 196,067 -0.97(-4.22%)
Nov 19, 2013 23.24 23.35 22.82 22.97 76,549 -0.31(-1.33%)
Nov 18, 2013 23.25 23.57 23.20 23.28 53,054 +0.00(+0.00%)
Nov 15, 2013 23.25 23.34 23.15 23.28 66,884 -0.01(-0.04%)
Nov 14, 2013 23.23 23.32 23.12 23.29 43,549 +0.06(+0.26%)
Nov 12, 2013 22.88 23.29 22.88 23.23 94,557 +0.25(+1.09%)
Nov 11, 2013 22.69 23.09 22.60 22.98 38,023 +0.31(+1.37%)
Nov 08, 2013 22.10 22.67 22.10 22.67 85,767 +0.56(+2.53%)
Nov 07, 2013 22.04 22.17 22.00 22.11 92,128 +0.11(+0.50%)
Nov 06, 2013 22.05 22.07 21.59 22.00 122,677 +0.03(+0.14%)
Nov 05, 2013 22.08 22.14 21.71 21.97 135,050 -0.18(-0.81%)
Nov 04, 2013 22.13 22.18 21.85 22.15 76,326 +0.07(+0.32%)
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.