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, 2014 22.30 22.30 22.16 22.23 71,020 -0.06(-0.27%)
May 29, 2014 22.28 22.32 22.12 22.29 53,653 +0.10(+0.45%)
May 28, 2014 22.18 22.30 22.09 22.19 43,324 -0.07(-0.31%)
May 27, 2014 22.32 22.34 22.21 22.26 93,420 -0.06(-0.27%)
May 23, 2014 21.99 22.32 22.32 22.32 46,500 +0.33(+1.50%)
May 22, 2014 21.88 22.10 21.68 21.99 36,247 +0.20(+0.92%)
May 21, 2014 21.77 21.96 21.62 21.79 107,623 +0.06(+0.28%)
May 20, 2014 22.11 22.11 21.59 21.73 105,132 -0.44(-1.98%)
May 19, 2014 21.98 22.25 21.85 22.17 86,471 +0.06(+0.27%)
May 16, 2014 21.89 22.12 21.80 22.11 59,887 +0.15(+0.68%)
May 15, 2014 22.22 22.25 21.71 21.96 74,915 -0.40(-1.79%)
May 14, 2014 22.75 22.82 22.30 22.36 80,238 -0.37(-1.63%)
May 13, 2014 22.89 23.12 22.59 22.73 73,899 -0.16(-0.70%)
May 12, 2014 22.47 23.13 22.43 22.89 102,726 +0.49(+2.19%)
May 09, 2014 21.92 22.43 21.92 22.40 55,531 +0.40(+1.82%)
May 08, 2014 21.96 22.41 21.91 22.00 103,727 +0.07(+0.32%)
May 07, 2014 21.74 22.00 21.37 21.93 123,964 +0.16(+0.73%)
May 06, 2014 21.76 22.03 21.51 21.77 93,338 -0.05(-0.23%)
May 05, 2014 22.00 22.09 21.69 21.82 98,863 -0.33(-1.49%)
May 02, 2014 21.94 22.58 21.94 22.15 88,769 +0.20(+0.91%)
May 01, 2014 21.59 21.96 21.33 21.95 168,252 +0.20(+0.92%)
Apr 30, 2014 22.37 22.37 21.25 21.75 294,125 -0.93(-4.10%)
Apr 29, 2014 22.87 22.88 22.48 22.68 93,524 -0.07(-0.31%)
Apr 28, 2014 22.58 22.98 22.08 22.75 133,990 +0.34(+1.52%)
Apr 25, 2014 23.19 23.19 22.32 22.41 70,719 -0.93(-3.98%)
Apr 24, 2014 23.59 23.66 23.23 23.34 57,848 -0.18(-0.77%)
Apr 23, 2014 23.54 23.59 23.40 23.52 141,392 -0.02(-0.08%)
Apr 22, 2014 23.06 23.76 22.99 23.54 87,250 +0.44(+1.90%)
Apr 21, 2014 23.34 23.38 22.86 23.10 110,218 -0.30(-1.28%)
Apr 17, 2014 23.00 23.40 23.40 23.40 113,500 +0.32(+1.39%)
Apr 16, 2014 23.55 23.55 22.98 23.08 84,523 -0.31(-1.33%)
Apr 15, 2014 23.72 23.72 23.02 23.39 79,431 -0.33(-1.39%)
Apr 14, 2014 24.00 24.00 23.42 23.72 84,304 -0.10(-0.42%)
Apr 11, 2014 23.14 23.95 23.14 23.82 64,468 +0.43(+1.84%)
Apr 10, 2014 23.64 23.81 23.18 23.39 63,942 -0.27(-1.14%)
Apr 09, 2014 23.24 23.75 22.68 23.66 73,881 +0.57(+2.47%)
Apr 08, 2014 23.36 23.74 23.05 23.09 174,968 -0.32(-1.37%)
Apr 07, 2014 24.22 24.27 23.37 23.41 157,136 -0.91(-3.74%)
Apr 04, 2014 24.81 24.81 24.11 24.32 77,041 -0.41(-1.66%)
Apr 03, 2014 24.92 25.03 24.54 24.73 49,139 -0.24(-0.96%)
Apr 02, 2014 24.70 24.99 24.68 24.97 52,995 +0.25(+1.01%)
Apr 01, 2014 24.69 24.84 24.57 24.72 51,197 +0.05(+0.20%)
Mar 31, 2014 23.98 24.73 23.88 24.67 102,355 +0.73(+3.05%)
Mar 28, 2014 23.87 24.29 23.69 23.94 74,924 +0.05(+0.21%)
Mar 27, 2014 23.17 23.90 23.17 23.89 73,157 +0.72(+3.11%)
Mar 26, 2014 23.95 23.95 23.14 23.17 53,198 -0.62(-2.61%)
Mar 25, 2014 24.10 24.19 23.64 23.79 85,066 -0.15(-0.63%)
Mar 24, 2014 24.42 24.45 23.74 23.94 47,783 -0.43(-1.76%)
Mar 21, 2014 23.75 24.49 23.71 24.37 95,485 +0.62(+2.61%)
Mar 20, 2014 23.89 24.02 23.48 23.75 79,343 -0.23(-0.96%)
Mar 19, 2014 24.10 24.17 23.87 23.98 30,452 -0.19(-0.79%)
Mar 18, 2014 23.68 24.18 23.68 24.17 39,596 +0.47(+1.98%)
Mar 17, 2014 23.77 24.00 23.67 23.70 40,920 +0.06(+0.25%)
Mar 14, 2014 23.49 23.83 23.45 23.64 44,508 +0.06(+0.25%)
Mar 13, 2014 24.07 24.16 23.27 23.58 79,419 -0.48(-2.00%)
Mar 12, 2014 24.14 24.23 23.81 24.06 87,542 -0.29(-1.19%)
Mar 11, 2014 25.23 25.30 24.30 24.35 88,439 -0.87(-3.45%)
Mar 10, 2014 25.01 25.22 24.54 25.22 166,789 +0.32(+1.29%)
Mar 07, 2014 24.64 24.90 24.16 24.90 224,837 +0.43(+1.76%)
Mar 06, 2014 24.15 24.49 24.01 24.47 62,966 +0.30(+1.24%)
Mar 05, 2014 24.87 24.88 24.00 24.17 117,716 -0.75(-3.01%)
Mar 04, 2014 24.44 25.15 24.44 24.92 149,197 +0.71(+2.93%)
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.