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 31, 2012 17.98 17.98 17.48 17.84 64,825 -0.12(-0.64%)
May 30, 2012 17.97 18.11 17.67 17.96 41,309 -0.24(-1.32%)
May 29, 2012 18.22 18.40 17.91 18.20 38,354 +0.09(+0.48%)
May 25, 2012 18.17 18.45 17.94 18.11 25,632 -0.02(-0.11%)
May 24, 2012 18.34 18.34 17.71 18.13 23,011 -0.24(-1.31%)
May 23, 2012 17.65 18.40 17.65 18.37 57,932 +0.49(+2.75%)
May 22, 2012 18.06 18.20 17.66 17.88 45,966 -0.20(-1.12%)
May 21, 2012 17.93 18.10 17.78 18.08 46,674 +0.21(+1.18%)
May 18, 2012 18.40 18.51 17.75 17.87 76,558 -0.56(-3.03%)
May 17, 2012 19.04 19.15 18.28 18.43 59,228 -0.62(-3.23%)
May 16, 2012 19.90 20.21 19.00 19.04 87,714 -0.73(-3.70%)
May 15, 2012 19.99 20.32 19.78 19.78 28,631 -0.25(-1.25%)
May 14, 2012 20.61 20.71 20.03 20.03 103,884 -0.88(-4.19%)
May 11, 2012 20.71 21.07 20.71 20.90 80,640 -0.03(-0.14%)
May 10, 2012 20.63 20.98 20.43 20.93 77,142 +0.53(+2.59%)
May 09, 2012 20.11 20.73 19.99 20.40 121,712 +0.06(+0.28%)
May 08, 2012 20.03 20.40 19.87 20.34 75,750 +0.13(+0.67%)
May 07, 2012 20.02 20.31 19.82 20.21 63,413 +0.19(+0.96%)
May 04, 2012 20.15 20.50 19.87 20.02 116,241 -0.35(-1.70%)
May 03, 2012 19.67 20.85 19.58 20.36 140,214 +0.74(+3.78%)
May 02, 2012 19.84 19.92 19.49 19.62 47,487 -0.38(-1.88%)
May 01, 2012 19.85 20.68 19.75 20.00 62,956 +0.12(+0.58%)
Apr 30, 2012 19.78 20.34 19.59 19.88 80,750 +0.10(+0.49%)
Apr 27, 2012 18.08 19.85 17.97 19.78 348,790 +1.94(+10.90%)
Apr 26, 2012 17.61 17.91 17.57 17.84 46,585 +0.23(+1.31%)
Apr 25, 2012 17.86 17.86 17.48 17.61 36,210 -0.02(-0.11%)
Apr 24, 2012 17.39 17.65 17.36 17.63 27,774 +0.33(+1.89%)
Apr 23, 2012 17.14 17.49 17.03 17.30 81,064 -0.26(-1.48%)
Apr 20, 2012 17.54 17.86 17.31 17.56 75,159 +0.23(+1.33%)
Apr 19, 2012 17.17 17.55 17.08 17.33 55,335 +0.19(+1.12%)
Apr 18, 2012 17.02 17.15 16.85 17.14 44,273 +0.04(+0.23%)
Apr 17, 2012 17.06 17.29 17.04 17.10 32,438 +0.22(+1.31%)
Apr 16, 2012 17.44 17.44 16.79 16.88 119,902 -0.40(-2.34%)
Apr 13, 2012 17.21 17.36 17.03 17.28 52,019 +0.00(+0.00%)
Apr 12, 2012 16.89 17.40 16.89 17.28 30,665 +0.38(+2.22%)
Apr 11, 2012 16.71 16.93 16.67 16.91 32,066 +0.31(+1.85%)
Apr 10, 2012 17.11 17.23 16.37 16.60 124,550 -0.61(-3.52%)
Apr 09, 2012 16.84 17.22 16.76 17.21 81,689 -0.13(-0.72%)
Apr 05, 2012 17.23 17.33 17.13 17.33 32,286 -0.01(-0.06%)
Apr 04, 2012 17.01 17.40 16.90 17.34 64,023 +0.00(+0.00%)
Apr 03, 2012 17.47 17.52 17.25 17.34 75,428 -0.20(-1.15%)
Apr 02, 2012 17.42 17.63 17.29 17.54 55,779 +0.05(+0.27%)
Mar 30, 2012 18.16 18.16 17.38 17.49 45,665 -0.47(-2.62%)
Mar 29, 2012 17.09 18.04 17.00 17.97 84,565 +0.68(+3.95%)
Mar 28, 2012 17.94 18.10 17.23 17.28 212,687 -0.62(-3.44%)
Mar 27, 2012 18.41 18.43 17.88 17.90 42,240 -0.50(-2.72%)
Mar 26, 2012 18.60 18.60 18.23 18.40 27,852 +0.17(+0.95%)
Mar 23, 2012 17.99 18.36 17.89 18.23 59,800 +0.25(+1.39%)
Mar 22, 2012 17.88 18.08 17.69 17.98 70,310 -0.10(-0.53%)
Mar 21, 2012 17.89 18.23 17.80 18.07 89,520 +0.26(+1.46%)
Mar 20, 2012 18.02 18.09 17.80 17.81 24,976 -0.46(-2.53%)
Mar 19, 2012 18.10 18.45 18.09 18.27 38,505 +0.10(+0.53%)
Mar 16, 2012 18.31 18.59 18.07 18.18 109,400 -0.21(-1.15%)
Mar 15, 2012 18.48 18.48 18.21 18.39 36,529 -0.07(-0.37%)
Mar 14, 2012 18.82 18.90 18.40 18.46 17,277 -0.35(-1.84%)
Mar 13, 2012 18.62 18.90 18.35 18.80 109,614 +0.45(+2.46%)
Mar 12, 2012 18.69 18.72 18.25 18.35 43,216 -0.29(-1.55%)
Mar 09, 2012 18.09 18.71 18.09 18.64 146,121 +0.67(+3.75%)
Mar 08, 2012 18.12 18.14 17.74 17.97 93,305 +0.07(+0.38%)
Mar 07, 2012 17.86 17.99 17.73 17.90 73,851 +0.13(+0.76%)
Mar 06, 2012 18.31 18.39 17.75 17.76 84,511 -0.71(-3.85%)
Mar 05, 2012 18.62 18.65 18.28 18.48 130,424 -0.25(-1.34%)
Mar 02, 2012 19.24 19.43 18.65 18.73 60,502 -0.60(-3.09%)
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.