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 (%)
Aug 30, 2013 21.18 21.20 20.94 21.09 133,845 -0.11(-0.50%)
Aug 29, 2013 21.09 21.37 20.98 21.20 227,371 +0.11(+0.50%)
Aug 28, 2013 21.08 21.13 20.91 21.09 115,182 -0.05(-0.23%)
Aug 27, 2013 21.33 21.33 20.95 21.14 162,878 -0.43(-2.01%)
Aug 26, 2013 21.37 21.61 21.31 21.57 101,670 +0.18(+0.85%)
Aug 23, 2013 21.46 21.53 21.22 21.39 113,854 +0.01(+0.04%)
Aug 22, 2013 21.10 21.53 21.10 21.38 120,757 +0.36(+1.69%)
Aug 21, 2013 20.53 21.13 20.48 21.03 271,184 +0.47(+2.29%)
Aug 20, 2013 20.13 20.62 20.07 20.55 131,199 +0.41(+2.05%)
Aug 19, 2013 20.16 20.21 19.97 20.14 200,539 -0.07(-0.33%)
Aug 16, 2013 20.12 20.27 20.06 20.21 221,088 +0.01(+0.05%)
Aug 15, 2013 20.15 20.26 19.87 20.20 189,318 -0.13(-0.66%)
Aug 14, 2013 20.30 20.50 20.25 20.33 196,776 -0.03(-0.14%)
Aug 13, 2013 19.85 20.41 19.74 20.36 208,363 +0.49(+2.47%)
Aug 12, 2013 19.30 19.92 19.25 19.87 147,521 +0.53(+2.74%)
Aug 09, 2013 19.71 19.78 19.28 19.34 148,826 -0.36(-1.81%)
Aug 08, 2013 19.77 19.94 19.40 19.70 215,421 -0.02(-0.10%)
Aug 07, 2013 19.86 20.05 19.67 19.72 154,529 -0.15(-0.77%)
Aug 06, 2013 20.31 20.37 19.77 19.87 75,533 -0.46(-2.27%)
Aug 05, 2013 20.43 20.68 20.30 20.33 173,572 -0.14(-0.70%)
Aug 02, 2013 20.33 20.61 20.27 20.48 322,825 +0.02(+0.09%)
Aug 01, 2013 20.27 20.60 20.13 20.46 345,128 +0.26(+1.29%)
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%)
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.