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 24, 2011 21.39 21.64 20.84 20.87 52,252 -0.47(-2.21%)
May 23, 2011 21.39 21.65 21.18 21.34 62,594 -0.58(-2.63%)
May 20, 2011 21.74 22.12 21.57 21.92 97,984 +0.10(+0.44%)
May 19, 2011 22.51 22.60 21.59 21.82 234,028 -0.43(-1.95%)
May 18, 2011 22.15 22.95 21.91 22.26 167,411 +1.23(+5.86%)
May 17, 2011 20.95 21.39 20.58 21.03 199,570 -0.13(-0.64%)
May 16, 2011 21.88 22.04 21.16 21.16 115,750 -0.99(-4.47%)
May 13, 2011 22.80 22.82 21.81 22.15 189,392 -0.55(-2.42%)
May 12, 2011 22.71 23.23 22.38 22.70 114,455 -0.25(-1.09%)
May 11, 2011 23.23 23.31 22.70 22.95 162,817 -0.29(-1.24%)
May 10, 2011 22.57 23.31 22.52 23.24 168,414 +0.97(+4.36%)
May 09, 2011 21.68 22.34 21.45 22.27 67,146 +0.47(+2.16%)
May 06, 2011 22.04 22.27 21.68 21.80 93,487 +0.10(+0.44%)
May 05, 2011 21.97 22.77 21.46 21.70 146,376 -0.48(-2.17%)
May 04, 2011 22.79 22.89 21.95 22.18 138,061 -0.50(-2.21%)
May 03, 2011 23.43 23.81 22.25 22.68 114,156 -0.75(-3.20%)
May 02, 2011 23.54 23.69 23.42 23.43 78,873 -0.78(-3.22%)
Apr 29, 2011 24.26 24.49 23.63 24.21 79,390 -0.12(-0.47%)
Apr 28, 2011 24.49 25.39 24.12 24.33 371,853 -0.13(-0.55%)
Apr 27, 2011 26.40 27.49 22.81 24.46 681,446 -1.35(-5.22%)
Apr 26, 2011 25.26 26.16 24.79 25.81 248,399 +1.15(+4.64%)
Apr 25, 2011 24.58 24.99 24.33 24.66 154,907 +0.96(+4.06%)
Apr 21, 2011 24.02 24.37 23.41 23.70 144,984 -0.01(-0.04%)
Apr 20, 2011 23.35 24.23 23.29 23.71 138,445 +0.87(+3.79%)
Apr 19, 2011 23.24 23.59 22.48 22.84 79,772 -0.16(-0.71%)
Apr 18, 2011 22.86 23.17 22.45 23.01 107,228 -0.41(-1.77%)
Apr 15, 2011 23.29 23.54 22.63 23.42 120,820 +0.10(+0.41%)
Apr 14, 2011 22.77 23.52 22.69 23.33 164,035 +0.49(+2.15%)
Apr 13, 2011 24.05 24.05 22.77 22.84 190,905 -0.98(-4.12%)
Apr 12, 2011 24.10 25.38 23.79 23.82 107,761 -0.33(-1.35%)
Apr 11, 2011 24.60 24.69 24.10 24.14 51,772 -0.44(-1.80%)
Apr 08, 2011 25.18 25.36 24.11 24.59 98,132 -0.44(-1.77%)
Apr 07, 2011 25.16 25.54 24.84 25.03 64,454 +0.00(+0.00%)
Apr 06, 2011 25.81 26.07 25.00 25.03 110,044 -0.66(-2.58%)
Apr 05, 2011 25.80 26.27 25.52 25.69 98,185 -0.12(-0.45%)
Apr 04, 2011 25.20 25.98 25.20 25.81 65,100 +0.77(+3.07%)
Apr 01, 2011 25.25 25.37 24.81 25.04 69,125 +0.15(+0.62%)
Mar 31, 2011 24.81 25.53 24.63 24.88 90,296 +0.07(+0.27%)
Mar 30, 2011 24.82 24.82 24.82 24.82 248,405 +0.65(+2.71%)
Mar 29, 2011 24.04 24.37 23.80 24.16 114,879 +0.05(+0.20%)
Mar 28, 2011 25.10 25.10 23.83 24.12 331,576 -1.62(-6.28%)
Mar 25, 2011 25.24 25.97 25.20 25.73 150,104 +0.74(+2.96%)
Mar 24, 2011 24.70 25.27 24.54 24.99 231,534 +0.63(+2.57%)
Mar 23, 2011 23.73 24.56 23.40 24.37 164,333 +0.69(+2.93%)
Mar 22, 2011 24.05 24.45 23.13 23.67 135,421 -0.19(-0.81%)
Mar 21, 2011 23.52 24.04 23.44 23.86 214,932 +1.32(+5.85%)
Mar 18, 2011 22.32 22.78 22.20 22.55 92,176 +0.50(+2.27%)
Mar 17, 2011 21.53 22.18 21.24 22.05 78,662 +0.95(+4.52%)
Mar 16, 2011 22.17 22.25 21.08 21.09 147,480 -1.21(-5.44%)
Mar 15, 2011 22.03 22.55 22.01 22.31 195,708 -0.56(-2.44%)
Mar 14, 2011 23.02 23.16 22.44 22.86 74,836 -0.40(-1.74%)
Mar 11, 2011 22.89 23.50 22.35 23.27 89,230 +0.56(+2.46%)
Mar 10, 2011 23.21 23.35 22.22 22.71 108,181 -0.90(-3.83%)
Mar 09, 2011 24.00 24.06 23.61 23.61 74,472 -0.44(-1.84%)
Mar 08, 2011 23.56 24.06 23.25 24.06 95,332 +0.44(+1.87%)
Mar 07, 2011 23.55 23.95 22.85 23.61 104,374 +0.16(+0.70%)
Mar 04, 2011 23.35 23.87 23.11 23.45 79,098 +0.16(+0.70%)
Mar 03, 2011 23.07 23.54 22.87 23.29 142,538 +0.64(+2.85%)
Mar 02, 2011 21.95 23.80 21.21 22.64 525,196 +3.11(+15.91%)
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.