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, 2015 21.02 21.04 20.58 20.80 45,015 -0.22(-1.05%)
May 28, 2015 20.80 21.06 20.78 21.03 21,367 -0.11(-0.50%)
May 27, 2015 20.96 21.16 20.65 21.13 22,840 +0.33(+1.57%)
May 26, 2015 21.27 21.31 20.71 20.80 51,875 -0.59(-2.74%)
May 22, 2015 21.35 21.39 21.39 21.39 53,933 +0.03(+0.14%)
May 21, 2015 21.62 21.76 21.35 21.36 34,887 -0.26(-1.20%)
May 20, 2015 21.81 21.81 21.45 21.62 25,556 -0.08(-0.35%)
May 19, 2015 21.82 21.82 21.59 21.70 39,247 -0.14(-0.66%)
May 18, 2015 21.61 21.96 21.44 21.84 61,162 +0.14(+0.67%)
May 15, 2015 21.57 21.81 21.31 21.70 51,512 +0.11(+0.49%)
May 14, 2015 21.35 21.62 21.21 21.59 31,342 +0.33(+1.54%)
May 13, 2015 21.39 21.39 21.06 21.27 25,749 -0.04(-0.18%)
May 12, 2015 21.49 21.52 20.98 21.31 49,667 -0.21(-0.98%)
May 11, 2015 21.84 21.96 21.43 21.52 57,559 -0.38(-1.71%)
May 08, 2015 22.01 22.10 21.71 21.89 54,177 +0.17(+0.80%)
May 07, 2015 21.50 21.83 21.48 21.72 72,720 +0.11(+0.49%)
May 06, 2015 21.57 21.66 21.19 21.61 62,001 +0.05(+0.22%)
May 05, 2015 21.47 21.75 21.18 21.57 90,247 -0.04(-0.18%)
May 04, 2015 21.74 21.80 21.40 21.60 52,439 -0.14(-0.66%)
May 01, 2015 22.17 22.62 20.30 21.75 210,778 -1.17(-5.12%)
Apr 30, 2015 23.21 23.26 22.44 22.92 97,611 -0.47(-2.02%)
Apr 29, 2015 23.96 24.12 23.42 23.39 91,288 -0.67(-2.80%)
Apr 28, 2015 23.66 24.12 23.59 24.07 38,712 +0.46(+1.96%)
Apr 27, 2015 24.02 24.27 23.56 23.61 42,496 -0.34(-1.41%)
Apr 24, 2015 23.84 24.00 23.80 23.94 40,740 +0.03(+0.12%)
Apr 23, 2015 23.47 23.98 23.47 23.91 45,890 +0.30(+1.26%)
Apr 22, 2015 23.73 23.95 23.28 23.61 39,838 -0.21(-0.89%)
Apr 21, 2015 23.79 23.97 23.59 23.83 32,569 +0.01(+0.04%)
Apr 20, 2015 23.54 23.99 23.47 23.82 62,908 +0.30(+1.27%)
Apr 17, 2015 23.93 23.98 23.38 23.52 70,112 -0.57(-2.36%)
Apr 16, 2015 24.23 24.33 24.04 24.09 51,685 -0.27(-1.11%)
Apr 15, 2015 24.23 24.56 24.16 24.36 82,310 +0.30(+1.24%)
Apr 14, 2015 24.24 24.27 23.91 24.06 53,492 -0.12(-0.48%)
Apr 13, 2015 24.34 24.34 24.08 24.17 46,937 -0.10(-0.40%)
Apr 10, 2015 24.32 24.53 24.21 24.27 40,458 +0.14(+0.60%)
Apr 09, 2015 24.24 24.58 23.97 24.12 38,349 -0.08(-0.32%)
Apr 08, 2015 24.24 24.24 23.92 24.20 52,291 +0.13(+0.52%)
Apr 07, 2015 23.78 24.26 23.48 24.08 60,922 +0.31(+1.30%)
Apr 06, 2015 23.76 23.86 23.51 23.77 59,108 -0.01(-0.04%)
Apr 02, 2015 23.97 23.78 23.78 23.78 104,438 -0.14(-0.60%)
Apr 01, 2015 23.42 23.93 23.28 23.92 98,687 +0.28(+1.18%)
Mar 31, 2015 23.22 23.68 23.22 23.64 54,275 +0.29(+1.24%)
Mar 30, 2015 23.66 23.95 23.32 23.35 59,556 -0.24(-1.02%)
Mar 27, 2015 23.67 23.67 23.35 23.60 77,507 -0.14(-0.61%)
Mar 26, 2015 23.77 23.95 23.70 23.74 61,710 +0.02(+0.08%)
Mar 25, 2015 24.42 24.47 23.65 23.72 88,830 -0.55(-2.26%)
Mar 24, 2015 23.86 24.40 23.84 24.27 64,564 +0.40(+1.69%)
Mar 23, 2015 23.45 23.92 23.45 23.86 130,584 +0.32(+1.35%)
Mar 20, 2015 23.03 23.62 23.03 23.55 117,426 +0.74(+3.25%)
Mar 19, 2015 22.83 23.05 22.76 22.81 136,136 -0.08(-0.34%)
Mar 18, 2015 22.87 22.96 22.46 22.88 159,686 -0.05(-0.21%)
Mar 17, 2015 22.41 23.18 22.23 22.93 212,813 +0.43(+1.92%)
Mar 16, 2015 22.90 23.05 22.37 22.50 70,023 -0.38(-1.64%)
Mar 13, 2015 22.92 23.07 22.72 22.87 175,808 -0.05(-0.21%)
Mar 12, 2015 22.80 23.09 22.62 22.92 57,103 +0.30(+1.32%)
Mar 11, 2015 22.69 22.79 22.27 22.62 99,907 +0.13(+0.60%)
Mar 10, 2015 22.83 22.85 22.45 22.49 47,375 -0.54(-2.34%)
Mar 09, 2015 23.21 23.26 22.84 23.03 83,128 -0.06(-0.25%)
Mar 06, 2015 23.05 23.33 22.95 23.09 87,472 -0.09(-0.37%)
Mar 05, 2015 23.66 23.66 23.13 23.17 40,402 -0.53(-2.23%)
Mar 04, 2015 23.89 24.03 23.57 23.70 81,954 -0.33(-1.36%)
Mar 03, 2015 23.74 24.40 23.74 24.03 232,884 +0.15(+0.65%)
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.