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 31, 2013 20.23 21.16 20.17 20.20 521,430 -0.28(-1.36%)
Jul 30, 2013 20.47 20.76 20.29 20.48 196,040 +0.02(+0.09%)
Jul 29, 2013 20.76 20.93 20.13 20.46 229,753 -0.39(-1.89%)
Jul 26, 2013 21.36 21.45 20.55 20.85 214,297 -0.66(-3.09%)
Jul 25, 2013 21.97 22.06 21.41 21.52 264,630 -0.52(-2.36%)
Jul 24, 2013 22.50 22.50 22.00 22.04 135,659 -0.35(-1.55%)
Jul 23, 2013 22.96 22.96 22.31 22.38 83,961 -0.50(-2.19%)
Jul 22, 2013 22.85 23.13 22.69 22.88 148,905 +0.13(+0.55%)
Jul 19, 2013 22.75 22.90 22.64 22.76 131,065 -0.04(-0.17%)
Jul 18, 2013 22.32 22.94 22.22 22.80 179,794 +0.57(+2.55%)
Jul 17, 2013 22.10 22.34 22.09 22.23 237,141 +0.20(+0.92%)
Jul 16, 2013 22.33 22.34 22.03 22.03 173,314 -0.26(-1.17%)
Jul 15, 2013 23.00 23.33 22.13 22.29 298,320 -0.52(-2.28%)
Jul 12, 2013 22.61 22.91 22.36 22.81 106,012 +0.25(+1.11%)
Jul 11, 2013 22.23 22.66 22.15 22.56 268,072 +0.38(+1.69%)
Jul 10, 2013 22.04 22.42 21.94 22.18 321,937 +0.58(+2.67%)
Jul 09, 2013 21.25 21.92 21.21 21.60 273,760 +0.39(+1.86%)
Jul 08, 2013 22.48 22.55 20.80 21.21 493,312 -1.35(-5.97%)
Jul 05, 2013 22.77 22.77 22.33 22.56 50,164 +0.07(+0.30%)
Jul 03, 2013 22.33 22.59 22.31 22.49 52,620 -0.03(-0.13%)
Jul 02, 2013 22.71 22.84 22.33 22.52 115,757 -0.28(-1.22%)
Jul 01, 2013 22.72 22.87 22.59 22.80 144,000 +0.12(+0.51%)
Jun 28, 2013 22.85 23.11 22.53 22.68 373,439 -0.68(-2.92%)
Jun 26, 2013 23.67 23.74 23.18 23.36 83,540 -0.17(-0.74%)
Jun 25, 2013 23.61 23.61 23.14 23.54 87,248 +0.13(+0.58%)
Jun 24, 2013 23.20 23.62 22.91 23.40 142,437 -0.13(-0.57%)
Jun 21, 2013 24.17 24.17 23.34 23.54 192,432 -0.69(-2.86%)
Jun 20, 2013 24.94 24.99 24.10 24.23 80,120 -1.09(-4.29%)
Jun 19, 2013 25.69 25.80 25.27 25.32 89,244 -0.46(-1.79%)
Jun 18, 2013 25.69 25.94 25.52 25.78 119,061 +0.18(+0.71%)
Jun 17, 2013 25.74 25.79 25.45 25.60 75,720 +0.18(+0.72%)
Jun 14, 2013 25.71 25.84 25.37 25.41 46,470 -0.27(-1.05%)
Jun 13, 2013 25.35 25.87 25.29 25.68 79,914 +0.27(+1.06%)
Jun 12, 2013 25.29 25.53 25.29 25.41 88,592 +0.19(+0.76%)
Jun 11, 2013 25.06 25.67 24.97 25.22 53,302 -0.28(-1.09%)
Jun 10, 2013 25.32 25.89 25.14 25.50 49,456 +0.27(+1.07%)
Jun 07, 2013 24.92 25.33 24.91 25.23 78,165 +0.43(+1.75%)
Jun 06, 2013 24.58 25.01 24.39 24.80 120,457 +0.17(+0.70%)
Jun 05, 2013 24.86 25.02 24.36 24.63 133,643 -0.26(-1.04%)
Jun 04, 2013 24.92 25.14 24.69 24.88 155,226 +0.06(+0.23%)
Jun 03, 2013 24.71 24.93 24.39 24.83 116,065 +0.21(+0.86%)
May 31, 2013 24.67 24.89 24.61 24.62 91,851 -0.22(-0.89%)
May 30, 2013 24.01 24.95 23.96 24.84 187,486 +0.80(+3.32%)
May 29, 2013 24.57 24.70 23.87 24.04 210,771 -0.75(-3.03%)
May 28, 2013 24.94 25.21 24.66 24.79 76,259 +0.21(+0.86%)
May 24, 2013 24.53 24.81 24.39 24.58 47,853 -0.12(-0.47%)
May 23, 2013 24.57 24.96 24.12 24.69 96,500 -0.39(-1.57%)
May 22, 2013 25.74 25.98 24.89 25.09 136,430 -0.69(-2.69%)
May 21, 2013 25.79 26.08 25.65 25.78 203,805 +0.05(+0.19%)
May 20, 2013 25.39 25.96 25.37 25.73 93,367 +0.33(+1.29%)
May 17, 2013 25.05 25.45 25.05 25.40 135,815 +0.24(+0.96%)
May 16, 2013 25.75 25.77 25.02 25.16 70,875 -0.59(-2.28%)
May 15, 2013 25.53 25.94 25.45 25.75 120,051 +0.80(+3.20%)
May 13, 2013 25.82 25.83 24.85 24.95 95,782 -0.98(-3.78%)
May 10, 2013 26.10 26.17 25.88 25.93 73,654 -0.15(-0.59%)
May 09, 2013 25.58 26.23 25.58 26.09 120,434 +0.44(+1.73%)
May 08, 2013 25.28 25.80 25.14 25.65 134,780 +0.38(+1.52%)
May 07, 2013 24.93 25.45 24.92 25.26 122,528 +0.32(+1.27%)
May 06, 2013 25.13 25.43 24.88 24.94 90,581 -0.18(-0.73%)
May 03, 2013 24.30 25.29 24.13 25.13 138,582 +0.99(+4.11%)
May 02, 2013 23.51 24.34 23.51 24.13 115,407 +0.63(+2.66%)
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.