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 (%)
Jun 30, 2014 20.80 21.30 20.69 21.18 133,877 +0.29(+1.38%)
Jun 27, 2014 20.53 20.94 20.52 20.89 183,535 +0.22(+1.07%)
Jun 26, 2014 20.63 20.78 20.46 20.67 50,686 +0.09(+0.42%)
Jun 25, 2014 20.49 20.68 20.47 20.58 91,636 +0.04(+0.19%)
Jun 24, 2014 20.55 21.04 20.51 20.55 87,837 +0.03(+0.14%)
Jun 23, 2014 20.79 20.82 20.48 20.52 176,660 -0.18(-0.88%)
Jun 20, 2014 20.81 20.92 20.67 20.70 139,583 -0.14(-0.69%)
Jun 19, 2014 21.05 21.08 20.82 20.84 107,025 -0.15(-0.73%)
Jun 18, 2014 20.70 21.05 20.61 21.00 117,340 +0.38(+1.82%)
Jun 17, 2014 20.65 20.86 20.53 20.62 122,613 -0.07(-0.33%)
Jun 16, 2014 21.07 21.13 20.65 20.69 106,759 -0.44(-2.09%)
Jun 13, 2014 21.32 21.32 21.08 21.13 43,503 -0.13(-0.59%)
Jun 12, 2014 21.31 21.31 21.03 21.26 73,257 -0.17(-0.81%)
Jun 11, 2014 21.77 21.85 21.33 21.43 56,747 -0.50(-2.28%)
Jun 10, 2014 22.06 22.12 21.89 21.93 43,073 +0.00(+0.00%)
Jun 06, 2014 21.90 22.24 21.90 21.93 75,192 +0.12(+0.53%)
Jun 05, 2014 21.44 21.97 21.16 21.82 84,947 +0.46(+2.16%)
Jun 04, 2014 21.26 21.43 21.07 21.35 107,717 +0.06(+0.27%)
Jun 03, 2014 21.47 21.60 21.24 21.30 105,333 -0.23(-1.07%)
Jun 02, 2014 21.42 21.72 21.39 21.53 108,205 +0.13(+0.63%)
May 30, 2014 21.46 21.46 21.32 21.39 73,802 -0.06(-0.27%)
May 29, 2014 21.44 21.48 21.29 21.45 55,755 +0.10(+0.45%)
May 28, 2014 21.34 21.46 21.26 21.35 45,021 -0.07(-0.31%)
May 27, 2014 21.48 21.50 21.37 21.42 97,080 -0.06(-0.27%)
May 23, 2014 21.16 21.48 21.48 21.48 48,322 +0.32(+1.50%)
May 22, 2014 21.05 21.27 20.86 21.16 37,667 +0.19(+0.92%)
May 21, 2014 20.95 21.13 20.80 20.97 111,840 +0.06(+0.28%)
May 20, 2014 21.28 21.28 20.78 20.91 109,251 -0.42(-1.98%)
May 19, 2014 21.15 21.41 21.03 21.33 89,859 +0.06(+0.27%)
May 16, 2014 21.06 21.29 20.98 21.28 62,233 +0.14(+0.68%)
May 15, 2014 21.38 21.41 20.89 21.13 77,850 -0.38(-1.79%)
May 14, 2014 21.89 21.96 21.46 21.52 83,382 -0.36(-1.63%)
May 13, 2014 22.03 22.25 21.74 21.87 76,794 -0.15(-0.70%)
May 12, 2014 21.62 22.26 21.58 22.03 106,751 +0.47(+2.19%)
May 09, 2014 21.09 21.58 21.09 21.56 57,706 +0.38(+1.82%)
May 08, 2014 21.13 21.57 21.08 21.17 107,791 +0.07(+0.32%)
May 07, 2014 20.92 21.17 20.56 21.10 128,821 +0.15(+0.74%)
May 06, 2014 20.94 21.20 20.70 20.95 96,995 -0.05(-0.23%)
May 05, 2014 21.17 21.26 20.87 21.00 102,736 -0.32(-1.49%)
May 02, 2014 21.11 21.73 21.11 21.31 92,247 +0.19(+0.91%)
May 01, 2014 20.78 21.13 20.53 21.12 174,844 +0.19(+0.92%)
Apr 30, 2014 21.53 21.53 20.45 20.93 305,650 -0.89(-4.10%)
Apr 29, 2014 22.01 22.02 21.63 21.82 97,188 -0.07(-0.31%)
Apr 28, 2014 21.73 22.11 21.25 21.89 139,240 +0.33(+1.52%)
Apr 25, 2014 22.32 22.32 21.48 21.57 73,490 -0.89(-3.98%)
Apr 24, 2014 22.70 22.77 22.35 22.46 60,114 -0.17(-0.77%)
Apr 23, 2014 22.65 22.70 22.52 22.63 146,932 -0.02(-0.09%)
Apr 22, 2014 22.19 22.86 22.12 22.65 90,668 +0.42(+1.90%)
Apr 21, 2014 22.46 22.50 22.00 22.23 114,536 -0.29(-1.28%)
Apr 17, 2014 22.13 22.52 22.52 22.52 117,947 +0.31(+1.39%)
Apr 16, 2014 22.66 22.66 22.11 22.21 87,834 -0.30(-1.33%)
Apr 15, 2014 22.83 22.83 22.15 22.51 82,543 -0.32(-1.39%)
Apr 14, 2014 23.09 23.09 22.54 22.83 87,607 -0.10(-0.42%)
Apr 11, 2014 22.27 23.05 22.27 22.92 66,994 +0.41(+1.84%)
Apr 10, 2014 22.75 22.91 22.31 22.51 66,447 -0.26(-1.14%)
Apr 09, 2014 22.36 22.85 21.82 22.77 76,775 +0.55(+2.47%)
Apr 08, 2014 22.48 22.84 22.18 22.22 181,824 -0.31(-1.37%)
Apr 07, 2014 23.31 23.35 22.49 22.53 163,293 -0.88(-3.74%)
Apr 04, 2014 23.87 23.87 23.20 23.40 80,059 -0.39(-1.66%)
Apr 03, 2014 23.98 24.09 23.61 23.80 51,064 -0.23(-0.96%)
Apr 02, 2014 23.77 24.05 23.75 24.03 55,071 +0.24(+1.01%)
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.