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 (%)
Dec 30, 2011 15.03 15.05 14.84 14.88 32,577 -0.15(-1.02%)
Dec 29, 2011 14.73 15.24 14.70 15.03 34,906 +0.41(+2.83%)
Dec 28, 2011 15.04 15.06 14.59 14.62 26,431 -0.49(-3.25%)
Dec 27, 2011 14.98 15.16 14.82 15.11 35,173 +0.02(+0.13%)
Dec 23, 2011 15.30 15.36 15.01 15.09 48,517 -0.14(-0.95%)
Dec 21, 2011 15.21 15.34 14.89 15.23 49,936 -0.06(-0.38%)
Dec 20, 2011 14.55 15.36 14.55 15.29 89,076 +1.13(+7.95%)
Dec 19, 2011 14.54 14.80 14.06 14.16 99,588 -0.17(-1.21%)
Dec 16, 2011 14.50 14.91 14.32 14.34 100,870 -0.03(-0.20%)
Dec 15, 2011 14.52 14.54 14.10 14.37 95,478 +0.13(+0.95%)
Dec 14, 2011 14.13 14.31 13.86 14.23 72,785 -0.05(-0.34%)
Dec 13, 2011 15.05 15.23 14.21 14.28 49,415 -0.54(-3.64%)
Dec 12, 2011 14.46 14.85 14.40 14.82 76,402 -0.03(-0.19%)
Dec 09, 2011 14.39 15.15 14.35 14.85 108,649 +0.55(+3.84%)
Dec 08, 2011 14.67 14.81 14.24 14.30 85,598 -0.62(-4.13%)
Dec 07, 2011 14.68 15.04 14.37 14.92 69,977 +0.18(+1.24%)
Dec 06, 2011 14.70 14.93 14.68 14.73 46,717 +0.04(+0.26%)
Dec 05, 2011 15.43 15.59 14.56 14.69 111,974 -0.47(-3.11%)
Dec 02, 2011 15.26 15.42 14.87 15.17 76,292 +0.19(+1.28%)
Dec 01, 2011 14.66 15.23 14.50 14.97 67,421 +0.21(+1.43%)
Nov 30, 2011 14.68 15.04 14.58 14.76 173,220 +0.93(+6.75%)
Nov 29, 2011 14.10 14.10 13.54 13.83 74,565 -0.27(-1.91%)
Nov 28, 2011 13.87 14.53 13.83 14.10 97,666 +0.99(+7.56%)
Nov 25, 2011 13.35 13.54 13.10 13.11 28,651 -0.33(-2.44%)
Nov 23, 2011 14.01 14.01 13.24 13.43 235,825 -0.73(-5.16%)
Nov 22, 2011 14.26 14.39 13.60 14.16 115,556 -0.09(-0.61%)
Nov 21, 2011 13.93 14.45 13.40 14.25 84,886 -0.09(-0.60%)
Nov 18, 2011 14.21 14.53 14.00 14.34 60,426 +0.25(+1.78%)
Nov 17, 2011 14.12 14.68 13.99 14.09 95,411 -0.09(-0.61%)
Nov 16, 2011 14.17 14.68 14.09 14.17 43,260 -0.28(-1.93%)
Nov 15, 2011 14.14 14.59 13.87 14.45 43,188 +0.32(+2.25%)
Nov 14, 2011 13.95 14.25 13.89 14.14 49,827 +0.08(+0.55%)
Nov 11, 2011 13.94 14.22 13.79 14.06 75,231 +0.33(+2.38%)
Nov 10, 2011 14.30 14.30 13.55 13.73 92,855 -0.15(-1.11%)
Nov 09, 2011 14.35 14.58 13.84 13.89 93,073 -1.11(-7.38%)
Nov 08, 2011 15.38 15.39 14.52 14.99 104,100 -0.24(-1.58%)
Nov 07, 2011 15.11 15.32 14.65 15.23 35,254 +0.13(+0.89%)
Nov 04, 2011 15.10 15.23 14.84 15.10 70,478 -0.29(-1.88%)
Nov 03, 2011 15.20 15.63 14.50 15.39 70,819 +0.47(+3.16%)
Nov 02, 2011 14.37 14.92 14.00 14.92 84,223 +0.90(+6.46%)
Nov 01, 2011 14.19 14.92 13.83 14.01 134,626 -1.01(-6.73%)
Oct 31, 2011 15.51 15.58 14.83 15.02 137,444 -0.96(-6.02%)
Oct 28, 2011 15.04 16.18 15.04 15.98 236,007 +0.93(+6.20%)
Oct 27, 2011 14.42 15.13 14.34 15.05 323,608 +1.10(+7.86%)
Oct 26, 2011 13.90 14.40 13.33 13.95 260,879 +0.45(+3.35%)
Oct 25, 2011 13.31 13.64 13.00 13.50 102,013 -0.05(-0.36%)
Oct 24, 2011 12.81 13.76 12.77 13.55 95,914 +0.81(+6.34%)
Oct 21, 2011 12.48 12.86 12.24 12.74 79,836 +0.38(+3.12%)
Oct 20, 2011 12.46 12.49 12.05 12.36 74,617 -0.01(-0.08%)
Oct 19, 2011 12.30 12.70 12.20 12.37 149,068 +0.02(+0.16%)
Oct 18, 2011 12.23 12.38 11.86 12.35 134,111 +0.21(+1.74%)
Oct 17, 2011 12.53 12.77 12.11 12.13 102,220 -0.45(-3.59%)
Oct 14, 2011 12.35 12.64 12.35 12.59 83,346 +0.32(+2.59%)
Oct 13, 2011 12.04 12.31 11.89 12.27 64,145 +0.04(+0.31%)
Oct 12, 2011 12.06 12.53 12.06 12.23 105,726 +0.28(+2.33%)
Oct 11, 2011 11.58 12.13 11.58 11.95 91,780 +0.17(+1.47%)
Oct 10, 2011 11.86 12.20 11.27 11.78 96,457 +0.20(+1.75%)
Oct 07, 2011 12.16 12.18 11.54 11.58 85,100 -0.52(-4.30%)
Oct 06, 2011 11.47 12.11 11.37 12.10 60,182 +0.52(+4.49%)
Oct 05, 2011 11.54 11.87 11.25 11.58 98,301 +0.06(+0.50%)
Oct 04, 2011 10.25 11.69 10.24 11.52 125,367 +1.08(+10.32%)
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.