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, 2005 2.040 2.090 2.040 2.040 1,200 -0.02(-0.97%)
May 27, 2005 2.060 2.060 2.060 2.060 0 +0.00(+0.00%)
May 26, 2005 2.050 2.060 1.900 2.060 12,800 -0.04(-1.90%)
May 25, 2005 2.050 2.130 1.950 2.100 12,800 +0.02(+0.96%)
May 24, 2005 2.100 2.100 2.080 2.080 2,100 -0.11(-5.02%)
May 23, 2005 2.190 2.190 2.190 2.190 0 +0.00(+0.00%)
May 20, 2005 2.140 2.190 2.100 2.190 2,700 +0.04(+1.86%)
May 19, 2005 2.080 2.150 2.000 2.150 12,100 +0.10(+4.88%)
May 18, 2005 2.080 2.080 2.050 2.050 3,300 -0.04(-1.91%)
May 17, 2005 2.200 2.200 2.000 2.090 18,700 -0.13(-5.86%)
May 16, 2005 2.210 2.350 2.150 2.220 19,800 +0.01(+0.45%)
May 13, 2005 2.160 2.220 2.150 2.210 8,100 +0.04(+1.84%)
May 12, 2005 2.130 2.170 2.130 2.170 2,600 -0.01(-0.46%)
May 11, 2005 2.140 2.180 2.130 2.180 1,000 +0.08(+3.81%)
May 10, 2005 2.150 2.150 2.050 2.100 10,200 -0.08(-3.67%)
May 09, 2005 2.150 2.180 2.100 2.180 4,500 -0.03(-1.27%)
May 06, 2005 2.190 2.240 2.170 2.208 16,000 +0.05(+2.22%)
May 05, 2005 2.150 2.160 2.150 2.160 1,700 -0.02(-0.92%)
May 04, 2005 2.210 2.240 2.150 2.180 18,100 -0.08(-3.54%)
May 03, 2005 2.290 2.300 2.260 2.260 2,300 +0.01(+0.44%)
May 02, 2005 2.250 2.250 2.210 2.250 3,700 -0.05(-2.17%)
Apr 29, 2005 2.200 2.300 2.180 2.300 5,500 +0.07(+3.14%)
Apr 28, 2005 2.260 2.260 2.150 2.230 7,700 +0.01(+0.45%)
Apr 27, 2005 2.220 2.220 2.220 2.220 100 -0.04(-1.77%)
Apr 26, 2005 2.200 2.300 2.190 2.260 36,600 +0.06(+2.73%)
Apr 25, 2005 2.160 2.200 2.160 2.200 7,500 +0.02(+0.92%)
Apr 22, 2005 2.230 2.230 2.150 2.180 4,300 -0.05(-2.24%)
Apr 21, 2005 2.200 2.230 2.200 2.230 800 +0.03(+1.36%)
Apr 20, 2005 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Apr 19, 2005 2.200 2.200 2.200 2.200 1,500 +0.04(+1.85%)
Apr 18, 2005 2.120 2.200 2.120 2.160 4,200 +0.04(+1.89%)
Apr 15, 2005 2.120 2.180 2.120 2.120 7,600 -0.05(-2.30%)
Apr 14, 2005 2.160 2.220 2.160 2.170 5,000 -0.09(-3.98%)
Apr 13, 2005 2.260 2.260 2.260 2.260 1,000 +0.02(+0.89%)
Apr 12, 2005 2.200 2.240 2.200 2.240 3,000 +0.00(+0.00%)
Apr 11, 2005 2.240 2.240 2.240 2.240 1,800 +0.00(+0.00%)
Apr 08, 2005 2.200 2.240 2.110 2.240 18,100 +0.01(+0.45%)
Apr 07, 2005 2.240 2.260 2.230 2.230 5,800 -0.06(-2.62%)
Apr 06, 2005 2.300 2.300 2.290 2.290 2,700 +0.06(+2.69%)
Apr 05, 2005 2.300 2.300 2.230 2.230 4,200 -0.07(-3.04%)
Apr 04, 2005 2.350 2.350 2.220 2.300 9,800 -0.05(-2.13%)
Apr 01, 2005 2.250 2.350 2.250 2.350 2,300 +0.10(+4.44%)
Mar 31, 2005 2.200 2.300 2.200 2.250 4,200 +0.00(+0.00%)
Mar 30, 2005 2.210 2.250 2.170 2.250 4,800 +0.09(+4.17%)
Mar 29, 2005 2.210 2.250 2.160 2.160 11,600 -0.14(-6.09%)
Mar 28, 2005 2.050 2.300 2.050 2.300 19,200 +0.34(+17.35%)
Mar 24, 2005 1.990 1.990 1.950 1.960 5,400 +0.01(+0.51%)
Mar 23, 2005 1.950 1.950 1.950 1.950 500 +0.00(+0.00%)
Mar 22, 2005 1.950 1.950 1.950 1.950 3,000 -0.05(-2.50%)
Mar 21, 2005 2.000 2.000 1.950 2.000 700 -0.02(-0.99%)
Mar 18, 2005 2.000 2.020 2.000 2.020 5,900 +0.01(+0.50%)
Mar 17, 2005 2.020 2.040 2.000 2.010 8,400 -0.06(-2.90%)
Mar 16, 2005 2.070 2.070 2.070 2.070 700 +0.00(+0.00%)
Mar 15, 2005 2.050 2.100 2.050 2.070 6,000 -0.02(-0.96%)
Mar 14, 2005 2.100 2.100 2.090 2.090 900 -0.01(-0.48%)
Mar 11, 2005 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Mar 10, 2005 2.100 2.100 2.100 2.100 4,300 +0.00(+0.00%)
Mar 09, 2005 2.100 2.100 2.100 2.100 900 -0.04(-1.87%)
Mar 08, 2005 2.130 2.140 2.130 2.140 3,900 -0.02(-0.93%)
Mar 07, 2005 2.050 2.160 2.050 2.160 7,600 -0.03(-1.37%)
Mar 04, 2005 2.110 2.190 2.100 2.190 4,500 +0.09(+4.29%)
Mar 03, 2005 2.100 2.100 2.100 2.100 4,800 -0.01(-0.47%)
Mar 02, 2005 2.100 2.110 2.080 2.110 2,100 +0.00(+0.00%)
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.