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 (%)
Jan 31, 2017 15.93 16.02 15.33 15.53 151,565 -0.46(-2.89%)
Jan 30, 2017 15.93 16.21 15.73 15.99 114,070 +0.02(+0.12%)
Jan 27, 2017 16.08 16.20 15.63 15.97 169,935 -0.09(-0.54%)
Jan 26, 2017 15.49 16.52 15.44 16.06 263,816 +0.54(+3.47%)
Jan 25, 2017 14.82 15.98 14.54 15.52 223,859 +1.01(+6.96%)
Jan 24, 2017 13.26 14.59 13.26 14.51 212,549 +1.37(+10.40%)
Jan 23, 2017 13.22 13.56 12.88 13.14 101,013 +0.08(+0.59%)
Jan 20, 2017 12.83 13.29 12.83 13.07 111,189 +0.38(+3.03%)
Jan 19, 2017 12.92 12.95 12.32 12.68 63,225 -0.31(-2.37%)
Jan 18, 2017 12.24 13.08 11.92 12.99 169,532 +0.72(+5.88%)
Jan 17, 2017 12.51 12.64 11.26 12.27 99,528 -0.24(-1.92%)
Jan 13, 2017 12.51 12.51 12.51 0 +1.88(+17.65%)
Jan 12, 2017 10.92 10.92 10.37 10.63 47,196 -0.20(-1.87%)
Jan 11, 2017 10.74 10.91 10.52 10.84 40,918 +0.13(+1.17%)
Jan 10, 2017 10.60 11.02 10.44 10.71 39,841 +0.21(+2.02%)
Jan 09, 2017 10.91 10.91 10.27 10.50 47,165 -0.54(-4.88%)
Jan 06, 2017 9.912 11.16 9.844 11.04 142,681 +1.13(+11.36%)
Jan 05, 2017 9.710 10.01 9.642 9.912 282,540 +0.21(+2.18%)
Jan 04, 2017 9.373 9.700 9.055 9.700 135,674 +0.36(+3.81%)
Jan 03, 2017 8.507 9.402 8.376 9.344 53,456 +1.00(+12.00%)
Dec 30, 2016 8.343 8.343 8.343 0 +0.15(+1.88%)
Dec 29, 2016 8.256 8.382 8.093 8.189 71,011 -0.04(-0.47%)
Dec 28, 2016 8.410 8.564 8.179 8.228 57,744 -0.20(-2.40%)
Dec 27, 2016 8.382 8.670 8.199 8.430 84,746 -0.07(-0.79%)
Dec 23, 2016 8.497 8.497 8.497 0 -0.45(-5.05%)
Dec 22, 2016 9.440 9.440 8.940 8.949 34,562 -0.44(-4.71%)
Dec 21, 2016 9.421 9.584 9.286 9.392 30,138 -0.02(-0.20%)
Dec 20, 2016 9.440 9.565 9.382 9.411 40,969 +0.07(+0.72%)
Dec 19, 2016 9.373 9.498 9.200 9.344 44,962 -0.02(-0.21%)
Dec 16, 2016 9.382 9.546 9.286 9.363 178,155 +0.05(+0.52%)
Dec 15, 2016 9.286 9.459 9.257 9.315 42,815 +0.06(+0.62%)
Dec 14, 2016 9.402 9.469 9.209 9.257 50,225 -0.23(-2.43%)
Dec 13, 2016 9.363 9.787 9.363 9.488 86,711 -0.44(-4.46%)
Dec 12, 2016 9.623 10.01 9.623 9.931 125,555 +0.43(+4.56%)
Dec 09, 2016 8.882 9.517 8.738 9.498 89,132 +0.68(+7.75%)
Dec 08, 2016 8.795 8.843 8.670 8.815 74,781 +0.08(+0.88%)
Dec 07, 2016 8.709 8.795 8.690 8.738 71,126 -0.01(-0.11%)
Dec 06, 2016 8.766 8.834 8.641 8.747 61,830 +0.00(+0.00%)
Dec 05, 2016 8.593 8.911 8.593 8.747 64,415 +0.24(+2.83%)
Dec 02, 2016 8.651 8.670 8.478 8.507 38,679 -0.14(-1.67%)
Dec 01, 2016 8.622 8.824 8.478 8.651 45,496 +0.15(+1.81%)
Nov 30, 2016 8.641 8.800 8.487 8.497 51,520 -0.06(-0.67%)
Nov 29, 2016 8.718 8.824 8.545 8.555 24,703 -0.12(-1.33%)
Nov 28, 2016 9.094 9.103 8.603 8.670 52,203 -0.45(-4.96%)
Nov 25, 2016 9.084 9.132 8.997 9.123 7,412 -0.02(-0.21%)
Nov 23, 2016 9.142 9.142 9.142 0 +0.09(+0.96%)
Nov 22, 2016 8.882 9.175 8.795 9.055 79,337 +0.16(+1.84%)
Nov 21, 2016 8.815 8.978 8.738 8.892 35,681 +0.15(+1.76%)
Nov 18, 2016 8.776 8.834 8.680 8.738 43,977 -0.03(-0.33%)
Nov 17, 2016 8.747 8.954 8.718 8.766 42,297 +0.07(+0.77%)
Nov 16, 2016 8.757 8.766 8.468 8.699 82,704 -0.06(-0.66%)
Nov 15, 2016 8.997 9.065 8.545 8.757 46,912 -0.22(-2.47%)
Nov 14, 2016 9.219 9.363 8.882 8.978 92,889 -0.17(-1.89%)
Nov 11, 2016 8.757 9.180 8.637 9.151 129,586 +0.36(+4.05%)
Nov 10, 2016 8.074 8.920 7.785 8.795 100,723 +0.87(+10.92%)
Nov 09, 2016 7.265 7.939 7.227 7.929 67,482 +0.67(+9.28%)
Nov 08, 2016 7.005 7.458 6.900 7.256 64,172 +0.21(+3.01%)
Nov 07, 2016 7.034 7.169 6.972 7.044 66,694 +0.12(+1.67%)
Nov 04, 2016 6.784 7.092 6.784 6.929 26,241 +0.16(+2.42%)
Nov 03, 2016 6.553 6.871 6.495 6.765 36,897 +0.21(+3.23%)
Nov 02, 2016 6.544 7.015 6.544 6.553 80,004 -0.53(-7.47%)
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.