Cai International, Inc. Historical Stock Prices

CAP 
$22.19
*  
0.01
0.05%
Get CAP Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading CAP now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    CAP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  22.03  22.26  21.84  22.19 64,112
01/27/2015 21.97 22.26 21.84 22.19 64,112
01/26/2015 22.05 22.38 21.9 22.2 46,830
01/23/2015 22.59 22.59 21.98 22.14 29,312
01/22/2015 22.19 22.66 22.19 22.56 107,039
01/21/2015 21.55 22.1 21.55 22 98,123
01/20/2015 21.76 21.88 21.35 21.63 68,248
01/16/2015 21.01 21.74 21.01 21.68 58,708
01/15/2015 21.41 21.41 20.85 21.13 78,442
01/14/2015 21.08 21.41 20.87 21.26 44,196
01/13/2015 21.23 21.61 20.875 21.45 99,125
01/12/2015 21.07 21.14 20.73 21.01 95,912
01/09/2015 21.81 21.83 20.89 21.09 100,816
01/08/2015 22.03 22.11 21.48 21.8 81,274
01/07/2015 21.82 21.82 21.3 21.77 62,507
01/06/2015 21.74 21.88 21 21.71 149,077
01/05/2015 22.44 22.47 21.91 22.18 34,005
01/02/2015 23.35 23.49 22.42 22.66 55,952
12/31/2014 23.44 23.58 23.19 23.2 30,715
12/30/2014 23.46 23.53 23.23 23.4 28,776
12/29/2014 23.21 23.61 23.21 23.46 48,883
12/26/2014 22.94 23.31 22.87 23.27 46,271
12/24/2014 22.75 23.07 22.67 22.84 10,685
12/23/2014 22.97 23.12 22.56 22.79 53,087
12/22/2014 22.54 22.93 22.49 22.83 54,627
12/19/2014 21.85 22.71 21.85 22.57 105,829
12/18/2014 21.7 21.97 21.39 21.83 88,232
12/17/2014 20.93 21.7165 20.865 21.35 164,450
12/16/2014 21.02 21.27 20.92 20.94 109,042
12/15/2014 21.86 21.92 21.16 21.18 130,082
12/12/2014 21.81 22.03 21.62 21.64 62,335
12/11/2014 21.9 22.39 21.9 22.08 70,216
12/10/2014 22.14 22.36 21.83 21.9 72,156
12/09/2014 21.2 22.35 21.2 22.34 59,659
12/08/2014 22.05 22.26 21.41 21.49 99,506
12/05/2014 21.82 22.3 21.82 22.16 59,250
12/04/2014 21.66 21.97 21.48 21.83 67,343
12/03/2014 21.25 21.9 21.25 21.78 56,343
12/02/2014 20.99 21.375 20.9 21.18 55,733
12/01/2014 21.24 21.32 20.82 20.9 76,614
11/28/2014 22 22 21.26 21.31 41,842
11/26/2014 21.88 22.08 21.78 21.99 45,205
11/25/2014 22.14 22.28 21.91 21.95 27,559
11/24/2014 21.73 21.95 21.72 21.94 38,325
11/21/2014 22 22 21.61 21.68 60,797
11/20/2014 21.37 21.8 21.31 21.77 74,630
11/19/2014 21.99 21.99 21.33 21.5 88,419
11/18/2014 22.12 22.36 22 22.03 36,502
11/17/2014 22.38 22.38 22 22.04 32,284
11/14/2014 22.4 22.45 22.1639 22.25 33,982
11/13/2014 22.68 22.9 22.32 22.36 42,470
11/12/2014 22.57 22.72 22.214 22.7 52,364
11/11/2014 22.72 22.72 22.6 22.64 55,108
11/10/2014 22.75 22.83 22.56 22.69 67,879
11/07/2014 22.76 22.93 22.53 22.75 102,394
11/06/2014 22.48 22.97 22.415 22.76 173,305
11/05/2014 22.12 22.45 21.98 22.38 98,602
11/04/2014 21.78 22.09 21.5601 21.91 199,355
11/03/2014 21.02 21.8 21.02 21.73 190,424
10/31/2014 21 21.17 20.82 21.05 212,553
10/30/2014 20.82 20.98 20.73 20.78 183,503
10/29/2014 20.4 20.947 20.37 20.87 313,127
10/28/2014 19.87 20.27 19.87 20.15 177,313
10/27/2014 19.66 19.9 19.5 19.85 40,648
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?