Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	7.573	7.602	7.381	7.390	64,283	-0.12(-1.54%)
May 27, 2016	7.718	7.506	7.506	7.506	72,431	-0.21(-2.74%)
May 26, 2016	7.766	7.766	7.660	7.718	83,997	+0.00(+0.00%)
May 25, 2016	7.602	7.756	7.602	7.718	54,053	+0.30(+4.02%)
May 24, 2016	7.448	7.516	7.313	7.419	100,681	+0.03(+0.39%)
May 23, 2016	7.121	7.612	7.121	7.390	89,165	+0.27(+3.78%)
May 20, 2016	6.765	7.150	6.765	7.121	89,403	+0.33(+4.82%)
May 19, 2016	6.784	6.871	6.659	6.794	90,193	+0.00(+0.00%)
May 18, 2016	7.034	7.159	6.746	6.794	90,797	-0.29(-4.08%)
May 17, 2016	7.111	7.544	6.967	7.082	98,678	-0.08(-1.08%)
May 16, 2016	7.342	7.439	7.058	7.159	70,866	-0.09(-1.20%)
May 13, 2016	7.217	7.631	7.159	7.246	66,772	+0.03(+0.40%)
May 12, 2016	8.285	8.285	7.131	7.217	220,954	-0.96(-11.76%)
May 11, 2016	8.487	8.622	8.179	8.179	52,221	-0.31(-3.63%)
May 10, 2016	8.382	8.676	8.382	8.487	49,033	+0.20(+2.44%)
May 09, 2016	8.882	8.882	8.247	8.285	102,066	-0.43(-4.97%)
May 06, 2016	8.978	9.074	8.690	8.718	105,465	-0.30(-3.31%)
May 05, 2016	9.344	9.459	8.978	9.017	110,587	-0.24(-2.60%)
May 04, 2016	9.238	10.09	8.997	9.257	168,865	-0.35(-3.61%)
May 03, 2016	9.652	9.796	9.517	9.604	90,685	-0.22(-2.25%)
May 02, 2016	9.825	9.969	9.758	9.825	68,490	-0.01(-0.10%)
Apr 29, 2016	9.950	10.08	9.767	9.835	88,775	-0.13(-1.35%)
Apr 28, 2016	9.623	10.08	9.623	9.969	64,342	+0.22(+2.27%)
Apr 27, 2016	9.738	9.902	9.652	9.748	74,822	+0.09(+0.90%)
Apr 26, 2016	9.584	9.777	9.411	9.661	76,474	+0.12(+1.21%)
Apr 25, 2016	9.556	9.584	9.444	9.546	69,806	-0.06(-0.60%)
Apr 22, 2016	9.325	9.719	9.325	9.604	125,204	+0.28(+2.99%)
Apr 21, 2016	9.450	9.509	9.325	9.325	46,239	-0.09(-0.92%)
Apr 20, 2016	9.421	9.633	9.286	9.411	47,363	-0.03(-0.31%)
Apr 19, 2016	9.180	9.469	9.151	9.440	47,547	+0.36(+3.92%)
Apr 18, 2016	8.949	9.151	8.949	9.084	93,693	+0.04(+0.43%)
Apr 15, 2016	9.026	9.074	8.949	9.046	89,246	-0.02(-0.21%)
Apr 14, 2016	9.142	9.334	8.930	9.065	88,581	-0.07(-0.74%)
Apr 13, 2016	8.632	9.286	8.632	9.132	68,733	+0.57(+6.63%)
Apr 12, 2016	8.208	8.627	8.208	8.564	83,700	+0.37(+4.46%)
Apr 11, 2016	8.314	8.468	8.189	8.199	70,409	-0.05(-0.58%)
Apr 08, 2016	8.237	8.564	8.189	8.247	44,869	+0.14(+1.78%)
Apr 07, 2016	8.276	8.324	8.035	8.103	49,902	-0.18(-2.21%)
Apr 06, 2016	8.526	8.526	8.209	8.285	99,123	-0.21(-2.49%)
Apr 05, 2016	8.593	8.593	8.285	8.497	89,125	-0.22(-2.54%)
Apr 04, 2016	8.940	9.200	8.632	8.718	108,712	-0.15(-1.74%)
Apr 01, 2016	9.123	9.123	8.690	8.872	86,718	-0.42(-4.55%)
Mar 31, 2016	9.103	9.382	9.026	9.296	193,305	+0.20(+2.22%)
Mar 30, 2016	9.142	9.315	8.997	9.094	50,391	+0.04(+0.43%)
Mar 29, 2016	8.805	9.123	8.555	9.055	86,951	+0.19(+2.17%)
Mar 28, 2016	8.940	9.065	8.613	8.863	73,183	-0.01(-0.11%)
Mar 24, 2016	8.997	8.872	8.872	8.872	108,906	-0.23(-2.54%)
Mar 23, 2016	9.652	9.652	9.065	9.103	94,830	-0.65(-6.71%)
Mar 22, 2016	9.690	9.931	9.575	9.758	80,134	-0.01(-0.10%)
Mar 21, 2016	8.526	9.959	8.526	9.767	240,809	+1.26(+14.82%)
Mar 18, 2016	8.545	8.747	8.362	8.507	508,165	+0.01(+0.11%)
Mar 17, 2016	8.218	8.685	8.189	8.497	141,146	+0.34(+4.13%)
Mar 16, 2016	8.045	8.276	7.997	8.160	84,060	+0.10(+1.19%)
Mar 15, 2016	8.333	8.333	7.987	8.064	135,447	-0.32(-3.79%)
Mar 14, 2016	8.516	8.526	8.122	8.382	136,079	-0.19(-2.24%)
Mar 11, 2016	8.526	8.757	8.516	8.574	174,895	+0.13(+1.60%)
Mar 10, 2016	8.728	8.776	8.295	8.439	143,260	-0.34(-3.84%)
Mar 09, 2016	8.872	8.872	8.593	8.776	184,746	-0.02(-0.22%)
Mar 08, 2016	8.728	9.286	8.709	8.795	316,008	+0.16(+1.90%)
Mar 07, 2016	8.189	8.661	8.189	8.632	235,452	+0.38(+4.67%)
Mar 04, 2016	8.141	8.430	7.958	8.247	243,677	+0.14(+1.78%)
Mar 03, 2016	8.151	8.324	7.953	8.103	209,944	-0.02(-0.24%)
Mar 02, 2016	7.766	8.256	7.766	8.122	202,665	+0.31(+3.94%)

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.

Cai International (NY: CAI )

Historical Prices

Sections

Services

Contact Information

Follow Us