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, 2014 19.37 19.65 19.27 19.35 144,176 -0.01(-0.05%)
Sep 29, 2014 19.29 19.48 19.12 19.36 85,545 -0.15(-0.77%)
Sep 26, 2014 19.51 19.55 19.43 19.51 84,971 +0.01(+0.05%)
Sep 25, 2014 19.63 19.70 19.29 19.50 70,526 -0.19(-0.96%)
Sep 24, 2014 19.82 20.13 19.59 19.69 77,738 -0.14(-0.71%)
Sep 23, 2014 20.33 20.35 19.83 19.83 98,170 -0.48(-2.36%)
Sep 22, 2014 20.56 20.59 20.19 20.31 106,113 -0.27(-1.31%)
Sep 19, 2014 21.20 21.24 20.52 20.58 229,242 -0.62(-2.92%)
Sep 18, 2014 20.37 21.27 20.35 21.20 269,611 +0.85(+4.18%)
Sep 17, 2014 19.99 20.53 19.95 20.35 183,787 +0.43(+2.16%)
Sep 16, 2014 19.57 20.02 19.51 19.92 194,994 +0.32(+1.63%)
Sep 15, 2014 19.40 19.62 19.31 19.60 204,424 +0.32(+1.66%)
Sep 12, 2014 19.46 19.54 19.11 19.28 129,539 -0.23(-1.18%)
Sep 11, 2014 19.21 19.56 19.14 19.51 71,865 +0.25(+1.30%)
Sep 10, 2014 19.26 19.42 19.09 19.26 117,314 -0.06(-0.31%)
Sep 09, 2014 19.40 19.51 19.07 19.32 123,046 -0.09(-0.46%)
Sep 08, 2014 19.32 19.55 19.31 19.41 63,708 +0.07(+0.36%)
Sep 05, 2014 19.35 19.42 19.30 19.34 111,438 -0.08(-0.41%)
Sep 04, 2014 19.50 19.69 19.35 19.42 50,859 -0.08(-0.41%)
Sep 03, 2014 19.76 19.80 19.43 19.50 78,790 -0.22(-1.12%)
Sep 02, 2014 19.44 19.76 19.44 19.72 75,620 +0.33(+1.70%)
Aug 29, 2014 19.47 19.39 19.39 19.39 140,000 -0.09(-0.46%)
Aug 28, 2014 19.41 19.54 19.33 19.48 91,434 -0.01(-0.05%)
Aug 27, 2014 19.65 19.78 19.34 19.49 91,200 -0.16(-0.81%)
Aug 26, 2014 19.74 19.76 19.58 19.65 68,635 -0.06(-0.30%)
Aug 25, 2014 19.68 19.76 19.58 19.71 45,532 +0.13(+0.66%)
Aug 22, 2014 19.61 19.62 19.47 19.58 71,295 -0.06(-0.31%)
Aug 21, 2014 19.50 19.80 19.15 19.64 67,007 +0.18(+0.92%)
Aug 20, 2014 19.62 19.64 19.32 19.46 82,822 -0.33(-1.67%)
Aug 19, 2014 19.61 19.85 19.59 19.79 88,131 +0.17(+0.87%)
Aug 18, 2014 19.44 19.68 19.35 19.62 60,534 +0.34(+1.76%)
Aug 15, 2014 19.70 19.70 18.82 19.28 258,171 -0.28(-1.43%)
Aug 14, 2014 19.58 19.78 19.53 19.56 104,620 +0.00(+0.00%)
Aug 13, 2014 19.50 19.68 19.49 19.56 87,229 +0.10(+0.51%)
Aug 12, 2014 19.50 19.59 19.36 19.46 94,666 +0.02(+0.10%)
Aug 11, 2014 19.22 19.62 19.17 19.44 105,215 +0.27(+1.41%)
Aug 08, 2014 18.50 19.17 18.50 19.17 116,238 +0.64(+3.45%)
Aug 07, 2014 19.00 19.04 18.37 18.53 149,058 -0.44(-2.32%)
Aug 06, 2014 18.78 19.06 18.72 18.97 91,108 +0.16(+0.85%)
Aug 05, 2014 18.90 19.15 18.61 18.81 109,739 -0.17(-0.90%)
Aug 04, 2014 19.25 19.25 18.79 18.98 105,487 -0.16(-0.84%)
Aug 01, 2014 19.11 19.15 18.90 19.14 134,619 +0.05(+0.26%)
Jul 31, 2014 19.25 19.25 18.67 19.09 208,081 -0.35(-1.80%)
Jul 30, 2014 20.10 20.10 19.34 19.44 241,788 -1.11(-5.40%)
Jul 29, 2014 20.72 20.77 20.53 20.55 99,433 -0.13(-0.63%)
Jul 28, 2014 20.93 21.00 20.60 20.68 102,664 -0.25(-1.19%)
Jul 25, 2014 21.27 21.41 20.74 20.93 157,728 -0.53(-2.47%)
Jul 24, 2014 21.84 21.84 21.41 21.46 129,298 -0.40(-1.83%)
Jul 23, 2014 21.80 21.92 21.64 21.86 47,618 +0.05(+0.23%)
Jul 22, 2014 21.52 21.89 21.50 21.81 61,751 +0.35(+1.63%)
Jul 21, 2014 21.32 21.52 21.32 21.46 86,994 +0.10(+0.47%)
Jul 18, 2014 21.26 21.45 21.12 21.36 68,863 +0.07(+0.33%)
Jul 17, 2014 21.40 21.56 21.22 21.29 76,461 -0.24(-1.11%)
Jul 16, 2014 21.57 21.67 21.36 21.53 54,627 +0.10(+0.47%)
Jul 15, 2014 21.41 21.56 21.20 21.43 49,222 +0.07(+0.33%)
Jul 14, 2014 21.41 21.63 21.30 21.36 46,782 +0.11(+0.52%)
Jul 11, 2014 21.18 21.36 21.08 21.25 81,972 -0.02(-0.09%)
Jul 10, 2014 21.63 21.63 21.00 21.27 143,800 -0.48(-2.21%)
Jul 09, 2014 21.85 21.91 21.66 21.75 49,865 -0.03(-0.14%)
Jul 08, 2014 21.76 21.86 21.48 21.78 79,862 -0.07(-0.32%)
Jul 07, 2014 22.18 22.18 21.74 21.85 90,883 -0.45(-2.02%)
Jul 03, 2014 22.26 22.30 22.30 22.30 25,400 +0.08(+0.36%)
Jul 02, 2014 22.29 22.54 22.21 22.22 33,976 -0.12(-0.54%)
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.