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, 2008 12.33 12.63 12.33 12.37 59,441 +0.16(+1.34%)
Mar 28, 2008 11.94 12.30 11.94 12.20 40,943 +0.26(+2.18%)
Mar 27, 2008 11.93 12.05 11.86 11.94 20,887 -0.08(-0.64%)
Mar 26, 2008 11.71 12.07 11.71 12.02 14,340 +0.27(+2.29%)
Mar 25, 2008 11.60 12.08 11.49 11.75 46,971 +0.23(+2.01%)
Mar 24, 2008 11.07 11.63 11.07 11.52 8,521 +0.51(+4.63%)
Mar 21, 2008 10.68 11.07 10.68 11.01 16,315 +0.00(+0.00%)
Mar 20, 2008 10.68 11.07 10.68 11.01 16,315 +0.37(+3.44%)
Mar 19, 2008 10.74 10.83 10.59 10.64 33,565 -0.21(-1.95%)
Mar 18, 2008 10.78 10.97 10.58 10.85 73,366 +0.27(+2.55%)
Mar 17, 2008 10.97 11.17 10.54 10.59 67,962 -0.64(-5.66%)
Mar 14, 2008 11.54 11.69 11.07 11.22 22,446 -0.30(-2.59%)
Mar 13, 2008 11.60 11.62 11.42 11.52 12,885 +0.00(+0.00%)
Mar 12, 2008 11.48 11.54 11.41 11.52 10,703 +0.12(+1.01%)
Mar 11, 2008 11.65 12.08 11.05 11.40 14,548 -0.34(-2.87%)
Mar 10, 2008 12.17 12.17 11.55 11.74 27,018 -0.29(-2.40%)
Mar 07, 2008 11.45 12.03 11.45 12.03 35,020 +0.67(+5.93%)
Mar 06, 2008 11.16 11.36 11.06 11.36 83,238 +0.20(+1.81%)
Mar 05, 2008 10.26 11.18 10.26 11.15 156,812 +1.24(+12.52%)
Mar 04, 2008 9.690 9.912 9.623 9.912 14,860 +0.23(+2.39%)
Mar 03, 2008 9.729 9.796 9.633 9.681 35,644 -0.05(-0.49%)
Feb 29, 2008 9.912 9.912 9.719 9.729 6,546 -0.15(-1.56%)
Feb 28, 2008 10.02 10.02 9.835 9.883 2,390 -0.19(-1.91%)
Feb 27, 2008 10.18 10.24 10.03 10.08 4,052 -0.13(-1.23%)
Feb 26, 2008 10.13 10.53 10.07 10.20 17,146 +0.13(+1.34%)
Feb 25, 2008 9.758 10.11 9.758 10.07 36,059 +0.30(+3.05%)
Feb 22, 2008 9.719 9.767 9.661 9.767 9,456 +0.09(+0.89%)
Feb 21, 2008 9.623 9.719 9.594 9.681 26,707 +0.07(+0.70%)
Feb 20, 2008 9.623 9.671 9.573 9.613 20,887 +0.00(+0.00%)
Feb 19, 2008 9.623 9.902 9.594 9.613 21,095 +0.18(+1.94%)
Feb 18, 2008 9.479 9.479 9.382 9.430 0 +0.00(+0.00%)
Feb 15, 2008 9.479 9.479 9.382 9.430 22,238 -0.07(-0.71%)
Feb 14, 2008 9.623 9.623 9.430 9.498 22,862 -0.06(-0.60%)
Feb 13, 2008 9.382 9.623 9.382 9.556 5,819 +0.21(+2.27%)
Feb 12, 2008 9.277 9.344 9.238 9.344 16,419 +0.06(+0.62%)
Feb 11, 2008 9.171 9.305 9.123 9.286 11,327 +0.02(+0.21%)
Feb 08, 2008 9.402 9.507 9.267 9.267 23,069 -0.10(-1.03%)
Feb 07, 2008 9.334 9.411 9.286 9.363 9,664 +0.13(+1.35%)
Feb 06, 2008 9.228 9.507 9.142 9.238 17,354 +0.14(+1.59%)
Feb 05, 2008 8.218 9.334 7.602 9.094 17,250 -0.24(-2.58%)
Feb 04, 2008 9.334 9.334 9.334 9.334 0 +0.00(+0.00%)
Feb 01, 2008 9.190 9.334 9.190 9.334 8,105 +0.08(+0.83%)
Jan 31, 2008 9.238 9.334 9.200 9.257 11,638 +0.00(+0.00%)
Jan 30, 2008 8.969 9.334 8.959 9.257 23,797 +0.29(+3.22%)
Jan 29, 2008 8.901 9.132 8.892 8.969 28,057 +0.17(+1.97%)
Jan 28, 2008 8.757 8.853 8.661 8.795 24,212 +0.07(+0.77%)
Jan 25, 2008 8.054 8.766 8.035 8.728 54,037 +0.70(+8.75%)
Jan 24, 2008 7.900 8.026 7.823 8.026 5,819 +0.15(+1.96%)
Jan 23, 2008 7.939 7.977 7.727 7.872 16,003 -0.19(-2.39%)
Jan 22, 2008 7.939 8.170 7.843 8.064 11,638 +0.01(+0.12%)
Jan 21, 2008 8.285 8.285 7.939 8.054 0 +0.00(+0.00%)
Jan 18, 2008 8.285 8.285 7.939 8.054 9,144 -0.08(-0.95%)
Jan 17, 2008 8.170 8.208 8.045 8.131 8,833 -0.10(-1.17%)
Jan 16, 2008 8.468 8.468 8.083 8.228 14,444 -0.29(-3.39%)
Jan 15, 2008 8.766 8.824 8.439 8.516 5,819 -0.29(-3.28%)
Jan 14, 2008 8.728 8.872 8.728 8.805 6,027 +0.09(+0.99%)
Jan 11, 2008 8.766 8.843 8.699 8.718 8,209 +0.01(+0.11%)
Jan 10, 2008 8.459 8.853 8.459 8.709 19,536 +0.20(+2.38%)
Jan 09, 2008 8.449 8.584 8.449 8.507 17,250 -0.05(-0.56%)
Jan 08, 2008 8.565 8.747 8.507 8.555 11,742 -0.31(-3.47%)
Jan 07, 2008 8.930 8.959 8.670 8.863 15,068 -0.08(-0.86%)
Jan 04, 2008 9.315 9.315 8.892 8.940 14,340 -0.45(-4.82%)
Jan 03, 2008 9.459 9.507 9.219 9.392 13,509 -0.12(-1.21%)
Jan 02, 2008 10.06 10.10 9.479 9.507 45,828 -0.62(-6.08%)
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.