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 (%)
May 29, 2009 4.629 4.715 4.523 4.715 47,351 +0.03(+0.62%)
May 28, 2009 4.879 4.898 4.638 4.686 58,766 -0.17(-3.56%)
May 27, 2009 4.715 4.946 4.715 4.860 20,333 +0.13(+2.64%)
May 26, 2009 4.475 4.773 4.475 4.734 27,197 +0.15(+3.36%)
May 22, 2009 4.706 4.715 4.427 4.581 58,045 -0.09(-1.86%)
May 21, 2009 4.783 4.908 4.657 4.667 51,834 -0.14(-3.00%)
May 20, 2009 4.677 5.081 4.677 4.811 51,485 +0.18(+3.95%)
May 19, 2009 4.157 4.638 4.157 4.629 42,818 +0.47(+11.34%)
May 18, 2009 4.013 4.196 4.013 4.157 11,685 +0.18(+4.60%)
May 15, 2009 4.138 4.157 3.945 3.974 29,072 -0.20(-4.84%)
May 14, 2009 3.984 4.205 3.859 4.176 32,398 +0.13(+3.33%)
May 13, 2009 4.196 4.273 4.042 4.042 84,779 -0.24(-5.62%)
May 12, 2009 4.398 4.504 4.147 4.282 45,454 -0.08(-1.77%)
May 11, 2009 4.119 4.590 4.119 4.359 42,251 -0.08(-1.74%)
May 08, 2009 3.368 4.590 3.368 4.436 123,091 +0.30(+7.21%)
May 07, 2009 4.301 4.301 3.763 4.138 63,844 -0.05(-1.15%)
May 06, 2009 4.109 4.378 4.109 4.186 57,336 +0.12(+2.84%)
May 05, 2009 3.936 4.138 3.811 4.071 44,445 +0.13(+3.17%)
May 04, 2009 3.859 3.945 3.849 3.945 63,874 +0.19(+5.13%)
May 01, 2009 3.560 3.763 3.426 3.753 54,532 +0.23(+6.56%)
Apr 30, 2009 3.195 3.609 3.156 3.522 79,754 +0.41(+13.31%)
Apr 29, 2009 3.002 3.118 2.973 3.108 128,996 +0.04(+1.25%)
Apr 28, 2009 3.127 3.195 2.887 3.070 210,570 -0.06(-1.85%)
Apr 27, 2009 3.272 3.330 3.118 3.127 108,288 -0.07(-2.11%)
Apr 24, 2009 3.233 3.339 3.137 3.195 115,147 +0.01(+0.30%)
Apr 23, 2009 3.378 3.387 3.060 3.185 71,041 -0.14(-4.34%)
Apr 22, 2009 3.079 3.512 3.079 3.330 129,676 +0.15(+4.85%)
Apr 21, 2009 3.089 3.310 2.916 3.176 37,349 -0.03(-0.90%)
Apr 20, 2009 3.589 3.589 3.185 3.204 25,055 -0.44(-12.14%)
Apr 17, 2009 3.637 3.686 3.532 3.647 44,529 +0.02(+0.53%)
Apr 16, 2009 3.609 3.657 3.512 3.628 13,545 +0.07(+1.89%)
Apr 15, 2009 3.609 3.657 3.541 3.560 10,166 +0.01(+0.27%)
Apr 14, 2009 3.570 3.657 3.522 3.551 24,788 -0.05(-1.34%)
Apr 13, 2009 3.301 3.599 3.195 3.599 44,484 +0.32(+9.68%)
Apr 09, 2009 3.031 3.291 2.945 3.281 75,087 +0.30(+10.00%)
Apr 08, 2009 2.964 3.012 2.925 2.983 4,381 +0.04(+1.31%)
Apr 07, 2009 3.022 3.070 2.877 2.945 26,603 -0.16(-5.26%)
Apr 06, 2009 3.137 3.185 3.002 3.108 18,788 -0.07(-2.12%)
Apr 03, 2009 3.137 3.281 3.060 3.176 19,328 +0.04(+1.23%)
Apr 02, 2009 2.829 3.185 2.829 3.137 39,989 +0.38(+13.59%)
Apr 01, 2009 2.666 2.810 2.666 2.762 52,402 +0.04(+1.41%)
Mar 31, 2009 2.733 2.829 2.714 2.723 21,945 -0.05(-1.74%)
Mar 30, 2009 2.887 2.906 2.694 2.771 45,318 -0.22(-7.40%)
Mar 26, 2009 2.993 3.041 2.887 2.993 49,767 +0.04(+1.30%)
Mar 25, 2009 3.233 3.368 2.935 2.954 41,453 -0.22(-6.97%)
Mar 24, 2009 3.166 3.291 3.166 3.176 14,028 -0.05(-1.49%)
Mar 23, 2009 3.214 3.233 3.185 3.224 46,536 -0.04(-1.18%)
Mar 20, 2009 3.156 3.272 3.060 3.262 80,020 -0.07(-2.02%)
Mar 19, 2009 3.397 3.493 3.185 3.330 19,640 -0.01(-0.29%)
Mar 18, 2009 3.455 3.503 3.291 3.339 41,454 -0.12(-3.34%)
Mar 17, 2009 3.387 3.522 3.310 3.455 24,632 +0.14(+4.36%)
Mar 16, 2009 3.522 3.609 3.281 3.310 35,997 -0.16(-4.71%)
Mar 13, 2009 3.079 3.493 3.079 3.474 0 +0.42(+13.88%)
Mar 12, 2009 3.041 3.060 2.848 3.050 54,286 -0.02(-0.63%)
Mar 11, 2009 2.973 3.166 2.839 3.070 50,244 +0.38(+14.34%)
Mar 10, 2009 2.531 2.714 2.406 2.685 56,386 +0.25(+10.28%)
Mar 09, 2009 2.512 2.675 2.435 2.435 20,290 -0.10(-3.80%)
Mar 06, 2009 2.473 2.579 2.473 2.531 0 +0.01(+0.38%)
Mar 05, 2009 2.887 2.954 2.406 2.521 85,499 -0.50(-16.56%)
Mar 04, 2009 2.829 3.070 2.800 3.022 52,018 +0.34(+12.54%)
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.