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 (%)
Feb 28, 2014 23.09 23.63 23.04 23.42 162,628 +0.38(+1.63%)
Feb 27, 2014 22.07 23.07 22.07 23.05 139,466 +1.04(+4.72%)
Feb 26, 2014 21.95 22.07 21.90 22.01 89,633 +0.14(+0.66%)
Feb 25, 2014 22.08 22.10 21.73 21.86 109,544 -0.14(-0.66%)
Feb 24, 2014 21.32 22.06 21.14 22.01 111,330 +0.87(+4.10%)
Feb 21, 2014 21.01 21.18 20.96 21.14 131,728 +0.12(+0.55%)
Feb 20, 2014 21.03 21.12 20.94 21.03 103,454 +0.00(+0.00%)
Feb 19, 2014 20.97 21.20 20.90 21.03 99,117 -0.03(-0.14%)
Feb 18, 2014 21.14 21.19 20.85 21.05 116,388 +0.01(+0.05%)
Feb 14, 2014 21.06 21.05 21.05 21.05 266,654 -0.01(-0.05%)
Feb 13, 2014 20.53 21.05 20.51 21.05 168,239 +0.40(+1.96%)
Feb 12, 2014 21.64 21.81 20.55 20.65 179,499 -1.08(-4.96%)
Feb 11, 2014 19.29 21.90 19.26 21.73 659,266 +2.78(+14.68%)
Feb 10, 2014 18.77 19.25 18.59 18.95 166,363 +0.07(+0.36%)
Feb 07, 2014 19.13 19.24 18.85 18.88 84,821 -0.16(-0.86%)
Feb 06, 2014 18.84 19.12 18.81 19.04 48,769 +0.23(+1.23%)
Feb 05, 2014 19.02 19.32 18.71 18.81 87,294 -0.33(-1.71%)
Feb 04, 2014 19.26 19.28 19.01 19.14 190,162 +0.00(+0.00%)
Feb 03, 2014 19.92 19.92 18.97 19.14 182,214 -0.77(-3.87%)
Jan 31, 2014 19.89 20.02 19.86 19.91 73,499 -0.21(-1.05%)
Jan 30, 2014 19.97 20.47 19.87 20.12 92,886 +0.30(+1.50%)
Jan 29, 2014 20.25 20.41 19.58 19.82 72,758 -0.56(-2.74%)
Jan 28, 2014 20.38 20.45 20.20 20.38 67,093 -0.05(-0.24%)
Jan 27, 2014 20.65 20.70 20.35 20.43 95,406 -0.26(-1.26%)
Jan 24, 2014 20.71 20.93 20.56 20.69 86,094 -0.19(-0.92%)
Jan 23, 2014 20.65 20.92 20.64 20.88 61,545 +0.17(+0.84%)
Jan 22, 2014 20.82 20.84 20.60 20.71 83,975 -0.05(-0.23%)
Jan 21, 2014 20.90 20.90 20.57 20.76 102,961 -0.02(-0.09%)
Jan 17, 2014 20.87 20.78 20.78 20.78 74,613 -0.17(-0.83%)
Jan 16, 2014 20.92 20.98 20.57 20.95 50,990 +0.03(+0.14%)
Jan 15, 2014 21.15 21.17 20.83 20.92 86,141 -0.23(-1.09%)
Jan 14, 2014 21.19 21.36 21.08 21.15 85,457 +0.06(+0.27%)
Jan 13, 2014 21.21 21.38 20.95 21.09 66,347 -0.26(-1.22%)
Jan 10, 2014 21.49 21.60 21.17 21.35 80,133 -0.09(-0.40%)
Jan 09, 2014 21.96 21.96 21.31 21.44 171,647 -0.46(-2.11%)
Jan 08, 2014 21.92 21.94 21.58 21.90 196,920 +0.10(+0.44%)
Jan 07, 2014 21.95 22.02 21.55 21.81 75,760 -0.03(-0.13%)
Jan 06, 2014 22.33 22.33 21.73 21.83 45,538 -0.34(-1.52%)
Jan 03, 2014 22.33 22.44 22.15 22.17 49,917 -0.16(-0.73%)
Jan 02, 2014 22.68 22.70 22.10 22.33 111,241 -0.35(-1.53%)
Dec 31, 2013 22.47 22.68 22.68 22.68 119,506 +0.21(+0.94%)
Dec 30, 2013 22.36 22.49 22.33 22.47 49,336 +0.12(+0.52%)
Dec 27, 2013 22.37 22.40 22.17 22.35 44,002 +0.07(+0.30%)
Dec 26, 2013 22.28 22.37 22.07 22.29 83,591 +0.13(+0.61%)
Dec 24, 2013 22.30 22.51 22.07 22.15 63,721 -0.14(-0.65%)
Dec 23, 2013 21.81 22.48 21.81 22.30 137,187 +0.55(+2.52%)
Dec 20, 2013 21.40 21.84 21.34 21.75 137,077 +0.43(+2.03%)
Dec 19, 2013 21.62 21.66 21.30 21.31 59,213 -0.35(-1.60%)
Dec 18, 2013 21.44 21.94 21.39 21.66 104,901 +0.24(+1.12%)
Dec 17, 2013 20.65 21.46 20.57 21.42 138,018 +0.74(+3.58%)
Dec 16, 2013 20.88 20.93 20.68 20.68 116,715 -0.04(-0.19%)
Dec 13, 2013 20.68 21.01 20.66 20.72 111,194 +0.03(+0.14%)
Dec 12, 2013 21.00 21.03 20.64 20.69 78,322 -0.32(-1.51%)
Dec 11, 2013 21.62 21.64 20.93 21.01 107,857 -0.46(-2.15%)
Dec 10, 2013 21.57 21.75 21.31 21.47 137,609 -0.07(-0.31%)
Dec 09, 2013 21.56 21.75 21.44 21.54 112,640 -0.03(-0.13%)
Dec 06, 2013 21.80 21.88 21.41 21.57 120,852 -0.16(-0.75%)
Dec 05, 2013 21.67 21.77 21.64 21.73 43,783 -0.01(-0.04%)
Dec 04, 2013 21.73 21.95 21.65 21.74 53,189 -0.01(-0.04%)
Dec 03, 2013 21.73 22.03 21.31 21.75 60,775 -0.08(-0.35%)
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.