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 (%)
Oct 31, 2014 20.21 20.37 20.03 20.26 220,881 +0.26(+1.30%)
Oct 30, 2014 20.03 20.19 19.95 20.00 190,693 -0.09(-0.43%)
Oct 29, 2014 19.63 20.16 19.60 20.08 325,396 +0.69(+3.57%)
Oct 28, 2014 19.12 19.51 19.12 19.39 184,260 +0.29(+1.51%)
Oct 27, 2014 18.92 19.15 19.04 19.10 42,240 +0.06(+0.30%)
Oct 24, 2014 19.26 19.35 18.91 19.04 131,121 -0.27(-1.39%)
Oct 23, 2014 19.09 19.42 18.93 19.31 63,661 +0.38(+2.03%)
Oct 22, 2014 19.29 19.35 18.90 18.93 63,896 -0.30(-1.55%)
Oct 21, 2014 18.54 19.27 18.54 19.23 109,255 +0.72(+3.90%)
Oct 20, 2014 18.47 18.47 18.31 18.50 95,129 -0.08(-0.41%)
Oct 17, 2014 18.89 18.89 18.52 18.58 95,836 -0.06(-0.31%)
Oct 16, 2014 18.76 19.20 18.63 18.64 194,467 -0.52(-2.71%)
Oct 15, 2014 18.87 19.25 18.61 19.16 137,313 -0.02(-0.10%)
Oct 14, 2014 18.64 19.34 18.64 19.18 142,026 +0.68(+3.69%)
Oct 13, 2014 18.45 18.68 18.45 18.50 102,364 +0.12(+0.63%)
Oct 10, 2014 18.09 18.62 17.98 18.38 142,341 +0.19(+1.06%)
Oct 09, 2014 18.54 18.54 18.12 18.19 116,076 -0.37(-1.97%)
Oct 08, 2014 18.11 18.59 18.11 18.55 145,429 +0.36(+1.96%)
Oct 07, 2014 18.21 18.44 18.16 18.20 50,690 -0.10(-0.53%)
Oct 06, 2014 18.62 18.64 18.27 18.29 130,193 -0.29(-1.55%)
Oct 03, 2014 18.82 18.95 18.56 18.58 39,204 -0.06(-0.31%)
Oct 02, 2014 18.15 18.66 18.15 18.64 80,509 +0.48(+2.65%)
Oct 01, 2014 18.51 18.58 18.05 18.16 151,432 -0.46(-2.48%)
Sep 30, 2014 18.64 18.91 18.54 18.62 149,825 -0.01(-0.05%)
Sep 29, 2014 18.56 18.75 18.40 18.63 88,897 -0.14(-0.77%)
Sep 26, 2014 18.77 18.81 18.70 18.77 88,300 +0.01(+0.05%)
Sep 25, 2014 18.89 18.96 18.56 18.76 73,289 -0.18(-0.97%)
Sep 24, 2014 19.07 19.37 18.85 18.95 80,784 -0.13(-0.71%)
Sep 23, 2014 19.56 19.58 19.08 19.08 102,016 -0.46(-2.36%)
Sep 22, 2014 19.78 19.81 19.43 19.54 110,270 -0.26(-1.31%)
Sep 19, 2014 20.40 20.44 19.75 19.80 238,224 -0.60(-2.92%)
Sep 18, 2014 19.60 20.47 19.58 20.40 280,175 +0.82(+4.18%)
Sep 17, 2014 19.24 19.76 19.20 19.58 190,988 +0.41(+2.16%)
Sep 16, 2014 18.83 19.27 18.77 19.17 202,634 +0.31(+1.63%)
Sep 15, 2014 18.67 18.88 18.58 18.86 212,434 +0.31(+1.66%)
Sep 12, 2014 18.73 18.80 18.39 18.55 134,614 -0.22(-1.18%)
Sep 11, 2014 18.49 18.82 18.42 18.77 74,680 +0.24(+1.30%)
Sep 10, 2014 18.53 18.69 18.37 18.53 121,910 -0.06(-0.31%)
Sep 09, 2014 18.67 18.77 18.35 18.59 127,867 -0.09(-0.46%)
Sep 08, 2014 18.59 18.81 18.58 18.68 66,204 +0.07(+0.36%)
Sep 05, 2014 18.62 18.69 18.57 18.61 115,804 -0.08(-0.41%)
Sep 04, 2014 18.76 18.95 18.62 18.69 52,851 -0.08(-0.41%)
Sep 03, 2014 19.01 19.05 18.70 18.76 81,877 -0.21(-1.12%)
Sep 02, 2014 18.71 19.01 18.71 18.98 78,583 +0.32(+1.70%)
Aug 29, 2014 18.74 18.66 18.66 18.66 145,485 -0.09(-0.46%)
Aug 28, 2014 18.68 18.80 18.60 18.75 95,016 -0.01(-0.05%)
Aug 27, 2014 18.91 19.03 18.62 18.76 94,773 -0.15(-0.81%)
Aug 26, 2014 19.00 19.01 18.84 18.91 71,324 -0.06(-0.30%)
Aug 25, 2014 18.94 19.01 18.84 18.97 47,316 +0.13(+0.66%)
Aug 22, 2014 18.87 18.88 18.74 18.84 74,088 -0.06(-0.31%)
Aug 21, 2014 18.76 19.05 18.43 18.90 69,632 +0.17(+0.92%)
Aug 20, 2014 18.88 18.90 18.59 18.73 86,067 -0.32(-1.67%)
Aug 19, 2014 18.87 19.10 18.85 19.04 91,584 +0.16(+0.87%)
Aug 18, 2014 18.71 18.94 18.62 18.88 62,905 +0.33(+1.76%)
Aug 15, 2014 18.96 18.96 18.11 18.55 268,287 -0.27(-1.43%)
Aug 14, 2014 18.84 19.03 18.79 18.82 108,719 +0.00(+0.00%)
Aug 13, 2014 18.76 18.94 18.76 18.82 90,647 +0.10(+0.51%)
Aug 12, 2014 18.76 18.85 18.63 18.73 98,375 +0.02(+0.10%)
Aug 11, 2014 18.50 18.88 18.45 18.71 109,337 +0.26(+1.41%)
Aug 08, 2014 17.80 18.45 17.80 18.45 120,792 +0.62(+3.45%)
Aug 07, 2014 18.28 18.32 17.68 17.83 154,898 -0.42(-2.32%)
Aug 06, 2014 18.07 18.34 18.01 18.25 94,678 +0.15(+0.85%)
Aug 05, 2014 18.19 18.43 17.91 18.10 114,039 -0.16(-0.90%)
Aug 04, 2014 18.52 18.52 18.08 18.26 109,620 -0.15(-0.84%)
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.