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 30, 2008 16.26 17.32 16.16 16.60 31,473 +0.72(+4.55%)
May 29, 2008 15.69 16.14 15.69 15.88 22,615 +0.00(+0.00%)
May 28, 2008 14.95 15.95 14.95 15.88 71,088 +0.98(+6.59%)
May 27, 2008 15.02 15.35 14.49 14.90 51,133 -0.08(-0.51%)
May 26, 2008 14.79 15.46 14.79 14.97 0 +0.00(+0.00%)
May 23, 2008 14.79 15.46 14.79 14.97 31,423 +0.25(+1.70%)
May 22, 2008 15.39 15.41 14.64 14.72 116,126 -0.53(-3.47%)
May 21, 2008 15.38 15.88 15.01 15.25 135,952 +0.09(+0.57%)
May 20, 2008 16.28 16.34 15.07 15.17 49,230 -1.31(-7.94%)
May 19, 2008 16.40 16.63 16.26 16.47 48,574 +0.00(+0.00%)
May 16, 2008 16.60 16.97 16.42 16.47 17,490 -0.12(-0.70%)
May 15, 2008 16.62 16.96 16.42 16.59 33,702 +0.22(+1.35%)
May 14, 2008 16.74 17.60 16.17 16.37 47,177 -0.51(-3.02%)
May 13, 2008 16.39 17.02 16.39 16.88 34,054 +0.45(+2.75%)
May 12, 2008 16.52 16.60 16.07 16.43 46,049 -0.10(-0.58%)
May 09, 2008 16.12 17.11 15.98 16.52 53,972 +0.56(+3.50%)
May 08, 2008 15.15 16.03 15.15 15.96 26,962 +0.82(+5.40%)
May 07, 2008 15.26 15.26 15.05 15.15 23,574 +0.00(+0.00%)
May 06, 2008 14.87 15.20 14.87 15.15 20,364 +0.37(+2.47%)
May 05, 2008 14.43 14.97 14.30 14.78 28,483 +0.36(+2.47%)
May 02, 2008 15.59 15.88 14.09 14.42 55,482 -0.85(-5.54%)
May 01, 2008 14.59 17.03 14.59 15.27 92,016 +1.13(+7.96%)
Apr 30, 2008 14.29 14.45 13.71 14.15 67,995 -0.05(-0.34%)
Apr 29, 2008 13.53 14.28 13.13 14.19 74,616 +0.64(+4.68%)
Apr 28, 2008 13.98 14.02 12.91 13.56 40,621 -0.43(-3.09%)
Apr 25, 2008 14.30 14.30 13.97 13.99 7,586 -0.11(-0.75%)
Apr 24, 2008 14.16 14.24 13.87 14.10 23,693 -0.05(-0.34%)
Apr 23, 2008 14.05 14.34 14.04 14.15 16,730 +0.27(+1.94%)
Apr 22, 2008 13.48 13.92 13.41 13.88 26,810 +0.39(+2.93%)
Apr 21, 2008 13.83 13.96 13.34 13.48 20,720 -0.57(-4.04%)
Apr 18, 2008 13.80 14.37 13.67 14.05 11,534 +0.36(+2.60%)
Apr 17, 2008 13.98 14.16 13.67 13.69 39,530 -0.18(-1.32%)
Apr 16, 2008 13.96 14.25 13.83 13.88 68,505 -0.13(-0.89%)
Apr 15, 2008 14.00 14.16 13.07 14.00 100,385 +0.00(+0.00%)
Apr 14, 2008 13.86 14.23 13.86 14.00 22,308 +0.09(+0.62%)
Apr 11, 2008 13.28 14.31 12.96 13.91 22,862 +0.57(+4.25%)
Apr 10, 2008 13.38 14.02 13.18 13.35 39,297 -0.03(-0.22%)
Apr 09, 2008 12.56 13.47 12.56 13.38 78,250 +0.87(+6.92%)
Apr 08, 2008 12.46 12.56 12.46 12.51 17,146 -0.04(-0.31%)
Apr 07, 2008 12.74 12.74 12.43 12.55 23,725 +0.05(+0.38%)
Apr 04, 2008 12.26 12.84 12.26 12.50 17,666 +0.14(+1.17%)
Apr 03, 2008 12.37 12.85 12.36 12.36 15,068 +0.01(+0.08%)
Apr 02, 2008 12.22 12.50 12.22 12.35 61,935 +0.15(+1.26%)
Apr 01, 2008 12.41 12.70 12.12 12.19 15,068 -0.17(-1.40%)
Mar 31, 2008 12.33 12.63 12.33 12.37 59,441 +0.16(+1.34%)
Mar 28, 2008 11.94 12.30 11.94 12.20 40,943 +0.26(+2.18%)
Mar 27, 2008 11.93 12.05 11.86 11.94 20,887 -0.08(-0.64%)
Mar 26, 2008 11.71 12.07 11.71 12.02 14,340 +0.27(+2.29%)
Mar 25, 2008 11.60 12.08 11.49 11.75 46,971 +0.23(+2.01%)
Mar 24, 2008 11.07 11.63 11.07 11.52 8,521 +0.51(+4.63%)
Mar 21, 2008 10.68 11.07 10.68 11.01 16,315 +0.00(+0.00%)
Mar 20, 2008 10.68 11.07 10.68 11.01 16,315 +0.37(+3.44%)
Mar 19, 2008 10.74 10.83 10.59 10.64 33,565 -0.21(-1.95%)
Mar 18, 2008 10.78 10.97 10.58 10.85 73,366 +0.27(+2.55%)
Mar 17, 2008 10.97 11.17 10.54 10.59 67,962 -0.64(-5.66%)
Mar 14, 2008 11.54 11.69 11.07 11.22 22,446 -0.30(-2.59%)
Mar 13, 2008 11.60 11.62 11.42 11.52 12,885 +0.00(+0.00%)
Mar 12, 2008 11.48 11.54 11.41 11.52 10,703 +0.12(+1.01%)
Mar 11, 2008 11.65 12.08 11.05 11.40 14,548 -0.34(-2.87%)
Mar 10, 2008 12.17 12.17 11.55 11.74 27,018 -0.29(-2.40%)
Mar 07, 2008 11.45 12.03 11.45 12.03 35,020 +0.67(+5.93%)
Mar 06, 2008 11.16 11.36 11.06 11.36 83,238 +0.20(+1.81%)
Mar 05, 2008 10.26 11.18 10.26 11.15 156,812 +1.24(+12.52%)
Mar 04, 2008 9.690 9.912 9.623 9.912 14,860 +0.23(+2.39%)
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.