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, 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%)
Jan 01, 2008 10.14 10.26 10.10 10.12 27,642 +0.00(+0.00%)
Dec 31, 2007 10.14 10.26 10.10 10.12 27,642 -0.10(-0.94%)
Dec 28, 2007 10.35 10.41 10.06 10.22 27,018 -0.25(-2.39%)
Dec 27, 2007 10.77 10.78 10.46 10.47 57,674 -0.21(-1.98%)
Dec 26, 2007 10.59 10.87 10.59 10.68 65,052 +0.01(+0.09%)
Dec 24, 2007 10.68 10.69 10.61 10.67 4,676 -0.04(-0.36%)
Dec 21, 2007 10.87 10.91 10.65 10.71 75,133 -0.15(-1.42%)
Dec 20, 2007 11.10 11.15 10.59 10.86 40,424 -0.25(-2.25%)
Dec 19, 2007 11.05 11.29 11.05 11.11 30,032 +0.07(+0.61%)
Dec 18, 2007 10.96 11.07 10.50 11.05 31,591 +0.15(+1.41%)
Dec 17, 2007 11.07 11.17 10.77 10.89 26,291 -0.45(-3.99%)
Dec 14, 2007 10.97 11.41 10.97 11.35 27,538 +0.17(+1.55%)
Dec 13, 2007 11.50 11.53 11.17 11.17 191,937 -0.28(-2.44%)
Dec 12, 2007 11.74 11.75 11.19 11.45 41,255 +0.00(+0.00%)
Dec 11, 2007 11.21 11.66 11.17 11.45 38,761 +0.41(+3.75%)
Dec 10, 2007 11.36 11.36 10.99 11.04 70,664 -0.21(-1.88%)
Dec 07, 2007 11.20 11.28 10.95 11.25 106,308 -0.03(-0.26%)
Dec 06, 2007 11.31 11.55 10.84 11.28 138,419 +0.73(+6.93%)
Dec 05, 2007 11.32 11.32 10.55 10.55 33,773 -0.74(-6.56%)
Dec 04, 2007 11.27 11.33 11.15 11.29 3,117 -0.06(-0.51%)
Dec 03, 2007 11.21 11.35 11.18 11.35 1,766 +0.13(+1.20%)
Nov 30, 2007 11.55 11.55 11.21 11.21 12,989 -0.20(-1.77%)
Nov 29, 2007 11.61 11.61 11.41 11.41 19,848 -0.15(-1.33%)
Nov 28, 2007 11.63 11.72 11.52 11.57 9,560 +0.03(+0.25%)
Nov 27, 2007 11.63 11.63 11.49 11.54 6,131 +0.03(+0.25%)
Nov 26, 2007 11.58 11.64 11.47 11.51 4,468 -0.07(-0.58%)
Nov 23, 2007 11.41 11.64 11.41 11.58 4,988 +0.36(+3.17%)
Nov 21, 2007 11.70 11.70 11.18 11.22 56,012 -0.52(-4.43%)
Nov 20, 2007 12.39 12.39 11.70 11.74 8,729 -0.64(-5.21%)
Nov 19, 2007 12.69 12.72 12.38 12.38 9,248 -0.48(-3.74%)
Nov 16, 2007 13.00 13.10 12.80 12.87 44,061 -0.13(-1.04%)
Nov 15, 2007 12.83 13.08 12.71 13.00 34,604 +0.06(+0.45%)
Nov 14, 2007 13.05 13.24 12.85 12.94 9,664 -0.29(-2.18%)
Nov 13, 2007 13.41 13.41 13.08 13.23 19,120 -0.13(-1.01%)
Nov 12, 2007 13.55 13.63 13.23 13.37 18,913 -0.24(-1.77%)
Nov 09, 2007 13.66 14.11 13.56 13.61 65,364 -0.11(-0.77%)
Nov 08, 2007 13.66 13.83 13.60 13.71 12,574 +0.01(+0.07%)
Nov 07, 2007 13.66 13.91 13.66 13.70 6,339 -0.06(-0.42%)
Nov 06, 2007 13.64 13.76 13.55 13.76 32,734 +0.09(+0.63%)
Nov 05, 2007 13.49 13.71 13.47 13.67 36,475 +0.10(+0.71%)
Nov 02, 2007 13.67 13.96 13.39 13.58 48,218 +0.42(+3.22%)
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.