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 (%)
Apr 30, 2009 3.320 3.750 3.280 3.660 76,747 +0.43(+13.31%)
Apr 29, 2009 3.120 3.240 3.090 3.230 124,132 +0.04(+1.25%)
Apr 28, 2009 3.250 3.320 3.000 3.190 202,631 -0.06(-1.85%)
Apr 27, 2009 3.400 3.460 3.240 3.250 104,205 -0.07(-2.11%)
Apr 24, 2009 3.360 3.470 3.260 3.320 110,806 +0.01(+0.30%)
Apr 23, 2009 3.510 3.520 3.180 3.310 68,363 -0.15(-4.34%)
Apr 22, 2009 3.200 3.650 3.200 3.460 124,787 +0.16(+4.85%)
Apr 21, 2009 3.210 3.440 3.030 3.300 35,941 -0.03(-0.90%)
Apr 20, 2009 3.730 3.730 3.310 3.330 24,111 -0.46(-12.14%)
Apr 17, 2009 3.780 3.830 3.670 3.790 42,850 +0.02(+0.53%)
Apr 16, 2009 3.750 3.800 3.650 3.770 13,035 +0.07(+1.89%)
Apr 15, 2009 3.750 3.800 3.680 3.700 9,783 +0.01(+0.27%)
Apr 14, 2009 3.710 3.800 3.660 3.690 23,854 -0.05(-1.34%)
Apr 13, 2009 3.430 3.740 3.320 3.740 42,807 +0.33(+9.68%)
Apr 09, 2009 3.150 3.420 3.060 3.410 72,256 +0.31(+10.00%)
Apr 08, 2009 3.080 3.130 3.040 3.100 4,216 +0.04(+1.31%)
Apr 07, 2009 3.140 3.190 2.990 3.060 25,600 -0.17(-5.26%)
Apr 06, 2009 3.260 3.310 3.120 3.230 18,080 -0.07(-2.12%)
Apr 03, 2009 3.260 3.410 3.180 3.300 18,600 +0.04(+1.23%)
Apr 02, 2009 2.940 3.310 2.940 3.260 38,482 +0.39(+13.59%)
Apr 01, 2009 2.770 2.920 2.770 2.870 50,427 +0.04(+1.41%)
Mar 31, 2009 2.840 2.940 2.820 2.830 21,118 -0.05(-1.74%)
Mar 30, 2009 3.000 3.020 2.800 2.880 43,610 -0.23(-7.40%)
Mar 26, 2009 3.110 3.160 3.000 3.110 47,891 +0.04(+1.30%)
Mar 25, 2009 3.360 3.500 3.050 3.070 39,890 -0.23(-6.97%)
Mar 24, 2009 3.290 3.420 3.290 3.300 13,500 -0.05(-1.49%)
Mar 23, 2009 3.340 3.360 3.310 3.350 44,782 -0.04(-1.18%)
Mar 20, 2009 3.280 3.400 3.180 3.390 77,003 -0.07(-2.02%)
Mar 19, 2009 3.530 3.630 3.310 3.460 18,900 -0.01(-0.29%)
Mar 18, 2009 3.590 3.640 3.420 3.470 39,891 -0.12(-3.34%)
Mar 17, 2009 3.520 3.660 3.440 3.590 23,704 +0.15(+4.36%)
Mar 16, 2009 3.660 3.750 3.410 3.440 34,640 -0.17(-4.71%)
Mar 13, 2009 3.200 3.630 3.200 3.610 0 +0.44(+13.88%)
Mar 12, 2009 3.160 3.180 2.960 3.170 52,240 -0.02(-0.63%)
Mar 11, 2009 3.090 3.290 2.950 3.190 48,350 +0.40(+14.34%)
Mar 10, 2009 2.630 2.820 2.500 2.790 54,260 +0.26(+10.28%)
Mar 09, 2009 2.610 2.780 2.530 2.530 19,525 -0.10(-3.80%)
Mar 06, 2009 2.570 2.680 2.570 2.630 0 +0.01(+0.38%)
Mar 05, 2009 3.000 3.070 2.500 2.620 82,276 -0.52(-16.56%)
Mar 04, 2009 2.940 3.190 2.910 3.140 50,057 +0.35(+12.54%)
Mar 02, 2009 2.710 2.940 2.650 2.790 80,749 +0.02(+0.72%)
Feb 27, 2009 2.800 2.900 2.750 2.770 0 -0.09(-3.15%)
Feb 26, 2009 3.010 3.150 2.860 2.860 19,259 -0.14(-4.67%)
Feb 25, 2009 3.130 3.140 2.950 3.000 50,269 -0.15(-4.76%)
Feb 24, 2009 2.900 3.180 2.850 3.150 48,050 +0.27(+9.38%)
Feb 23, 2009 3.380 3.380 2.880 2.880 89,047 -0.40(-12.20%)
Feb 20, 2009 3.380 3.440 3.100 3.280 124,804 -0.17(-4.93%)
Feb 19, 2009 3.170 3.480 3.100 3.450 114,194 +0.31(+9.87%)
Feb 18, 2009 2.960 3.180 2.910 3.140 60,470 +0.20(+6.80%)
Feb 17, 2009 2.900 3.010 2.900 2.940 58,880 -0.01(-0.34%)
Feb 13, 2009 2.970 3.000 2.920 2.950 25,453 -0.01(-0.34%)
Feb 12, 2009 2.920 3.000 2.900 2.960 41,513 +0.00(+0.00%)
Feb 11, 2009 3.100 3.190 2.920 2.960 75,113 -0.11(-3.58%)
Feb 10, 2009 3.260 3.300 3.030 3.070 97,913 -0.20(-6.12%)
Feb 09, 2009 3.250 3.390 3.200 3.270 108,513 +0.12(+3.81%)
Feb 06, 2009 3.250 3.400 3.000 3.150 46,648 -0.09(-2.78%)
Feb 05, 2009 2.900 3.250 2.900 3.240 89,840 +0.33(+11.34%)
Feb 04, 2009 2.610 3.030 2.610 2.910 177,364 +0.30(+11.49%)
Feb 03, 2009 2.350 2.640 2.350 2.610 85,652 +0.28(+12.02%)
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.