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 (%)
Mar 31, 2017 14.89 15.37 14.83 15.15 175,284 +0.21(+1.42%)
Mar 30, 2017 14.78 15.04 14.54 14.93 90,810 +0.13(+0.91%)
Mar 29, 2017 15.05 15.10 14.50 14.80 81,179 -0.25(-1.66%)
Mar 28, 2017 14.57 15.57 14.48 15.05 112,718 +0.62(+4.27%)
Mar 27, 2017 13.57 14.49 13.52 14.43 88,390 +0.52(+3.73%)
Mar 24, 2017 13.74 14.66 13.61 13.91 57,346 +0.20(+1.47%)
Mar 23, 2017 13.56 13.91 13.49 13.71 68,454 +0.06(+0.42%)
Mar 22, 2017 13.46 13.78 13.30 13.65 116,600 +0.03(+0.21%)
Mar 21, 2017 14.15 14.30 13.60 13.63 96,120 -0.34(-2.41%)
Mar 20, 2017 14.42 14.42 13.84 13.96 51,948 -0.45(-3.14%)
Mar 17, 2017 14.47 14.73 14.29 14.42 174,499 +0.08(+0.54%)
Mar 16, 2017 14.45 14.74 14.16 14.34 49,001 -0.13(-0.93%)
Mar 15, 2017 13.94 14.63 13.80 14.47 81,669 +0.47(+3.37%)
Mar 14, 2017 13.53 14.01 13.06 14.00 92,894 +0.29(+2.11%)
Mar 13, 2017 13.91 14.42 13.56 13.71 69,916 +0.00(+0.00%)
Mar 10, 2017 13.59 13.80 13.39 13.71 84,524 +0.28(+2.08%)
Mar 09, 2017 14.31 14.34 13.29 13.43 93,589 -1.00(-6.93%)
Mar 08, 2017 14.43 14.92 14.22 14.43 136,112 +0.16(+1.15%)
Mar 07, 2017 14.28 14.40 14.06 14.27 74,182 -0.01(-0.07%)
Mar 06, 2017 14.45 14.68 14.20 14.28 56,418 -0.54(-3.64%)
Mar 03, 2017 14.98 15.28 14.65 14.82 100,881 -0.27(-1.79%)
Mar 02, 2017 15.94 16.00 15.07 15.09 80,060 -0.94(-5.88%)
Mar 01, 2017 15.19 16.60 15.09 16.03 265,264 +1.15(+7.69%)
Feb 28, 2017 14.68 15.41 14.34 14.89 229,978 +0.22(+1.51%)
Feb 27, 2017 14.47 14.98 13.78 14.67 170,160 -0.11(-0.72%)
Feb 24, 2017 15.24 15.43 14.28 14.77 252,710 -0.75(-4.84%)
Feb 23, 2017 16.20 16.20 15.40 15.52 118,221 -0.54(-3.36%)
Feb 22, 2017 16.47 16.69 15.79 16.06 123,822 -0.41(-2.51%)
Feb 21, 2017 16.74 17.13 15.50 16.47 364,450 -0.05(-0.29%)
Feb 17, 2017 16.52 16.52 16.52 0 +1.23(+8.06%)
Feb 16, 2017 14.42 15.74 14.22 15.29 196,321 +0.78(+5.37%)
Feb 15, 2017 13.75 15.60 13.38 14.51 304,059 +0.48(+3.43%)
Feb 14, 2017 14.06 14.87 13.97 14.03 153,586 -0.03(-0.21%)
Feb 13, 2017 14.34 14.85 13.98 14.06 95,850 -0.07(-0.48%)
Feb 10, 2017 14.38 14.51 14.00 14.13 62,730 -0.16(-1.14%)
Feb 09, 2017 14.35 14.68 14.20 14.29 61,586 -0.21(-1.46%)
Feb 08, 2017 14.13 14.68 13.80 14.50 96,395 +0.36(+2.52%)
Feb 07, 2017 14.59 14.86 13.97 14.15 153,939 -0.27(-1.87%)
Feb 06, 2017 15.08 15.33 14.33 14.42 112,627 -0.68(-4.52%)
Feb 03, 2017 15.59 15.76 14.59 15.10 189,684 -0.38(-2.43%)
Feb 02, 2017 15.75 15.93 15.29 15.47 85,272 -0.31(-1.95%)
Feb 01, 2017 15.74 16.26 15.44 15.78 129,083 +0.25(+1.61%)
Jan 31, 2017 15.93 16.02 15.33 15.53 151,565 -0.46(-2.89%)
Jan 30, 2017 15.93 16.21 15.73 15.99 114,070 +0.02(+0.12%)
Jan 27, 2017 16.08 16.20 15.63 15.97 169,935 -0.09(-0.54%)
Jan 26, 2017 15.49 16.52 15.44 16.06 263,816 +0.54(+3.47%)
Jan 25, 2017 14.82 15.98 14.54 15.52 223,859 +1.01(+6.96%)
Jan 24, 2017 13.26 14.59 13.26 14.51 212,549 +1.37(+10.40%)
Jan 23, 2017 13.22 13.56 12.88 13.14 101,013 +0.08(+0.59%)
Jan 20, 2017 12.83 13.29 12.83 13.07 111,189 +0.38(+3.03%)
Jan 19, 2017 12.92 12.95 12.32 12.68 63,225 -0.31(-2.37%)
Jan 18, 2017 12.24 13.08 11.92 12.99 169,532 +0.72(+5.88%)
Jan 17, 2017 12.51 12.64 11.26 12.27 99,528 -0.24(-1.92%)
Jan 13, 2017 12.51 12.51 12.51 0 +1.88(+17.65%)
Jan 12, 2017 10.92 10.92 10.37 10.63 47,196 -0.20(-1.87%)
Jan 11, 2017 10.74 10.91 10.52 10.84 40,918 +0.13(+1.17%)
Jan 10, 2017 10.60 11.02 10.44 10.71 39,841 +0.21(+2.02%)
Jan 09, 2017 10.91 10.91 10.27 10.50 47,165 -0.54(-4.88%)
Jan 06, 2017 9.912 11.16 9.844 11.04 142,681 +1.13(+11.36%)
Jan 05, 2017 9.710 10.01 9.642 9.912 282,540 +0.21(+2.18%)
Jan 04, 2017 9.373 9.700 9.055 9.700 135,674 +0.36(+3.81%)
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.