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 (%)
Sep 30, 2016 7.525 8.035 7.495 7.958 73,017 +0.50(+6.71%)
Sep 29, 2016 7.612 7.660 7.439 7.458 54,602 -0.13(-1.77%)
Sep 28, 2016 7.660 7.708 7.506 7.592 29,361 -0.03(-0.38%)
Sep 27, 2016 7.689 7.737 7.554 7.621 19,410 -0.14(-1.86%)
Sep 26, 2016 7.516 7.804 7.516 7.766 39,648 +0.17(+2.28%)
Sep 23, 2016 7.737 7.833 7.554 7.592 20,151 -0.16(-2.11%)
Sep 22, 2016 7.718 7.766 7.564 7.756 25,068 +0.17(+2.28%)
Sep 21, 2016 7.843 7.900 7.516 7.583 42,413 -0.14(-1.87%)
Sep 20, 2016 8.026 8.026 7.708 7.727 25,935 -0.25(-3.14%)
Sep 19, 2016 8.160 8.362 7.843 7.977 44,983 -0.09(-1.07%)
Sep 16, 2016 7.718 8.122 7.641 8.064 111,326 +0.31(+3.97%)
Sep 15, 2016 7.573 7.939 7.554 7.756 32,022 +0.21(+2.81%)
Sep 14, 2016 7.689 7.775 7.506 7.544 43,744 -0.15(-2.00%)
Sep 13, 2016 7.766 7.804 7.573 7.698 90,792 -0.24(-3.03%)
Sep 12, 2016 7.872 7.958 7.689 7.939 34,114 +0.01(+0.12%)
Sep 09, 2016 8.045 8.199 7.920 7.929 65,156 -0.43(-5.18%)
Sep 08, 2016 8.045 8.400 8.016 8.362 53,466 +0.28(+3.45%)
Sep 07, 2016 8.035 8.103 7.987 8.083 32,821 +0.07(+0.84%)
Sep 06, 2016 8.112 8.112 7.814 8.016 36,668 +0.06(+0.73%)
Sep 02, 2016 7.891 7.958 7.958 7.958 52,998 +0.19(+2.48%)
Sep 01, 2016 7.698 7.766 7.602 7.766 44,062 +0.10(+1.25%)
Aug 31, 2016 7.737 7.809 7.602 7.669 30,832 -0.04(-0.50%)
Aug 30, 2016 7.641 7.785 7.641 7.708 11,896 +0.09(+1.14%)
Aug 29, 2016 7.631 7.852 7.602 7.621 23,043 -0.02(-0.25%)
Aug 26, 2016 7.544 7.843 7.544 7.641 55,781 +0.12(+1.53%)
Aug 25, 2016 7.535 7.612 7.419 7.525 27,681 -0.01(-0.13%)
Aug 24, 2016 7.775 7.814 7.496 7.535 37,768 -0.19(-2.49%)
Aug 23, 2016 7.814 7.900 7.718 7.727 43,706 -0.05(-0.62%)
Aug 22, 2016 7.535 7.843 7.419 7.775 93,715 +0.17(+2.28%)
Aug 19, 2016 7.535 7.612 7.458 7.602 49,874 +0.02(+0.25%)
Aug 18, 2016 7.602 7.645 7.487 7.583 48,144 -0.04(-0.51%)
Aug 17, 2016 7.525 7.862 7.496 7.621 120,708 +0.08(+1.02%)
Aug 16, 2016 7.477 7.650 7.477 7.544 76,430 -0.01(-0.13%)
Aug 15, 2016 7.352 7.746 7.352 7.554 81,663 +0.21(+2.88%)
Aug 12, 2016 7.410 7.429 7.294 7.342 90,008 -0.07(-0.91%)
Aug 11, 2016 7.487 7.487 7.342 7.410 97,432 -0.06(-0.77%)
Aug 10, 2016 7.852 7.852 7.333 7.467 133,419 -0.28(-3.60%)
Aug 09, 2016 8.131 8.151 7.641 7.746 196,498 -0.54(-6.50%)
Aug 08, 2016 7.987 8.439 7.987 8.285 79,036 +0.27(+3.36%)
Aug 05, 2016 7.968 8.189 7.939 8.016 61,805 +0.13(+1.59%)
Aug 04, 2016 7.987 8.093 7.742 7.891 50,461 -0.05(-0.61%)
Aug 03, 2016 7.862 8.054 7.795 7.939 79,695 -0.04(-0.48%)
Aug 02, 2016 8.059 8.208 7.911 7.977 60,149 -0.07(-0.84%)
Aug 01, 2016 7.968 8.420 7.891 8.045 96,469 -0.21(-2.56%)
Jul 29, 2016 8.507 8.507 8.131 8.256 83,808 -0.36(-4.13%)
Jul 28, 2016 8.555 8.690 8.468 8.613 47,689 +0.10(+1.13%)
Jul 27, 2016 8.661 8.728 8.468 8.516 59,333 -0.02(-0.23%)
Jul 26, 2016 8.699 8.742 8.507 8.536 54,400 -0.13(-1.44%)
Jul 25, 2016 8.651 8.747 8.641 8.661 33,173 -0.02(-0.22%)
Jul 22, 2016 8.555 8.766 8.487 8.680 40,842 +0.01(+0.11%)
Jul 21, 2016 8.593 8.795 8.468 8.670 55,877 +0.08(+0.90%)
Jul 20, 2016 8.487 8.699 8.382 8.593 35,218 +0.10(+1.13%)
Jul 19, 2016 8.593 8.795 8.430 8.497 110,885 -0.13(-1.45%)
Jul 18, 2016 8.622 8.824 8.555 8.622 55,437 -0.04(-0.44%)
Jul 15, 2016 8.969 8.969 8.613 8.661 34,748 -0.18(-2.07%)
Jul 14, 2016 8.892 8.901 8.766 8.843 36,070 +0.05(+0.55%)
Jul 13, 2016 8.757 8.911 8.730 8.795 53,038 +0.11(+1.22%)
Jul 12, 2016 8.439 8.882 8.312 8.690 73,590 +0.42(+5.12%)
Jul 11, 2016 8.074 8.266 7.997 8.266 43,562 +0.22(+2.75%)
Jul 08, 2016 7.814 8.064 7.669 8.045 39,473 +0.38(+4.89%)
Jul 07, 2016 7.621 7.835 7.487 7.669 56,264 +0.17(+2.31%)
Jul 06, 2016 7.313 7.756 7.236 7.496 51,278 +0.19(+2.63%)
Jul 05, 2016 7.506 7.506 7.217 7.304 54,890 -0.12(-1.56%)
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.