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 28, 2010 13.65 14.02 13.47 13.65 69,575 -0.30(-2.14%)
May 27, 2010 13.40 13.94 13.33 13.94 87,940 +0.96(+7.41%)
May 26, 2010 12.98 13.65 12.90 12.98 365 +0.04(+0.30%)
May 25, 2010 12.15 13.09 11.37 12.94 144,437 +0.27(+2.13%)
May 24, 2010 13.46 13.86 12.63 12.67 135,193 -0.62(-4.63%)
May 21, 2010 11.78 13.62 11.73 13.29 262,490 +1.89(+16.54%)
May 20, 2010 11.11 11.52 10.89 11.40 138,520 -1.04(-8.35%)
May 19, 2010 11.74 13.06 11.32 12.44 131,580 +0.69(+5.90%)
May 18, 2010 12.57 12.72 11.64 11.75 141,875 -0.59(-4.76%)
May 17, 2010 12.97 12.98 12.03 12.34 93,497 -0.50(-3.90%)
May 14, 2010 12.84 13.78 12.54 12.84 134,016 -0.97(-7.04%)
May 13, 2010 13.64 14.22 13.48 13.81 137,541 +0.09(+0.63%)
May 12, 2010 13.48 13.80 13.40 13.72 160,949 +0.32(+2.37%)
May 11, 2010 13.72 14.30 13.29 13.40 130,469 -0.66(-4.72%)
May 10, 2010 13.53 14.12 13.52 14.07 111,856 +1.81(+14.76%)
May 07, 2010 12.99 13.38 12.15 12.26 122,867 -0.78(-5.98%)
May 06, 2010 14.17 14.39 12.12 13.04 176,141 -1.16(-8.20%)
May 05, 2010 13.78 14.47 13.71 14.20 121,178 +0.58(+4.24%)
May 04, 2010 13.45 14.16 13.45 13.63 106,724 +0.00(+0.00%)
May 03, 2010 13.19 13.78 13.18 13.63 90,464 +0.53(+4.04%)
Apr 30, 2010 13.63 13.80 12.97 13.10 90,691 -0.46(-3.41%)
Apr 29, 2010 13.29 13.68 13.14 13.56 91,001 +0.42(+3.22%)
Apr 28, 2010 13.23 13.66 13.06 13.14 80,560 +0.00(+0.00%)
Apr 27, 2010 14.09 14.19 13.05 13.14 95,577 -0.98(-6.95%)
Apr 26, 2010 13.93 14.77 13.93 14.12 340,535 +0.13(+0.89%)
Apr 23, 2010 13.52 14.04 13.48 13.99 59,764 +0.49(+3.63%)
Apr 22, 2010 12.92 13.54 12.50 13.50 101,775 +0.41(+3.16%)
Apr 21, 2010 13.20 13.61 12.98 13.09 97,513 -0.06(-0.44%)
Apr 20, 2010 12.62 13.25 12.50 13.14 112,488 +0.63(+5.00%)
Apr 19, 2010 11.32 12.57 11.32 12.52 62,352 +1.00(+8.69%)
Apr 16, 2010 12.40 12.46 11.31 11.52 79,950 -0.90(-7.21%)
Apr 15, 2010 12.61 12.63 12.35 12.41 39,764 -0.20(-1.60%)
Apr 14, 2010 12.36 12.85 12.36 12.62 95,915 +0.28(+2.26%)
Apr 13, 2010 12.00 12.35 11.93 12.34 41,435 +0.29(+2.40%)
Apr 12, 2010 11.65 12.09 11.65 12.05 71,428 +0.37(+3.13%)
Apr 09, 2010 11.62 11.69 11.57 11.68 19,708 +0.09(+0.75%)
Apr 08, 2010 11.71 11.75 11.60 11.60 45,912 -0.13(-1.15%)
Apr 07, 2010 11.75 11.92 11.64 11.73 55,258 -0.07(-0.57%)
Apr 06, 2010 11.87 11.93 11.79 11.80 32,544 -0.06(-0.49%)
Apr 05, 2010 11.94 11.97 11.81 11.86 56,373 +0.00(+0.00%)
Apr 01, 2010 11.90 11.86 11.86 11.86 34,812 +0.00(+0.00%)
Mar 31, 2010 11.61 11.95 11.52 11.86 89,113 +0.17(+1.48%)
Mar 30, 2010 11.78 11.84 11.68 11.68 63,941 -0.05(-0.41%)
Mar 29, 2010 10.90 11.86 10.90 11.73 40,207 +0.83(+7.59%)
Mar 26, 2010 10.94 11.11 10.87 10.90 33,426 +0.01(+0.09%)
Mar 25, 2010 11.39 11.53 10.79 10.89 44,210 -0.42(-3.74%)
Mar 24, 2010 11.37 11.50 11.31 11.32 52,202 -0.18(-1.59%)
Mar 23, 2010 11.36 11.50 11.09 11.50 44,790 +0.13(+1.19%)
Mar 22, 2010 10.44 11.42 10.38 11.36 41,738 +0.77(+7.27%)
Mar 19, 2010 10.88 11.00 10.30 10.59 111,433 -0.24(-2.22%)
Mar 18, 2010 11.67 11.67 10.70 10.84 39,514 -0.91(-7.78%)
Mar 17, 2010 11.89 11.93 11.68 11.75 53,935 -0.14(-1.21%)
Mar 16, 2010 11.94 11.94 11.66 11.89 101,562 +0.05(+0.41%)
Mar 15, 2010 11.82 11.85 11.73 11.85 174,036 +0.81(+7.32%)
Mar 12, 2010 11.07 11.16 10.91 11.04 30,634 -0.04(-0.35%)
Mar 11, 2010 10.96 11.13 10.69 11.08 71,140 +0.02(+0.17%)
Mar 10, 2010 10.98 11.17 10.84 11.06 54,847 +0.06(+0.52%)
Mar 09, 2010 11.07 11.11 10.94 11.00 85,192 -0.01(-0.09%)
Mar 08, 2010 11.09 11.09 10.83 11.01 61,713 -0.06(-0.52%)
Mar 05, 2010 11.28 11.30 10.94 11.07 50,929 -0.15(-1.37%)
Mar 04, 2010 10.57 11.33 10.33 11.22 57,674 +0.70(+6.68%)
Mar 03, 2010 9.940 10.59 9.916 10.52 171,900 +0.63(+6.32%)
Mar 02, 2010 9.604 10.05 9.546 9.892 38,432 +0.29(+3.01%)
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.