Cai International, Inc. Historical Stock Prices

CAP 
$23.39
*  
0.33
 negative 
1.39%
Get CAP Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  23.60  23.72  23.02  23.39 79,431
04/15/2014 23.72 23.72 23.02 23.39 79,431
04/14/2014 24 24 23.42 23.72 84,304
04/11/2014 23.14 24 23.14 23.82 64,468
04/10/2014 23.64 23.81 23.18 23.39 63,942
04/09/2014 23.24 23.75 22.678 23.66 74,081
04/08/2014 23.36 23.74 23.05 23.09 174,968
04/07/2014 24.22 24.27 23.37 23.41 157,136
04/04/2014 24.81 24.81 24.11 24.32 77,041
04/03/2014 24.92 25.03 24.54 24.73 49,139
04/02/2014 24.7 24.99 24.68 24.97 52,995
04/01/2014 24.69 24.8399 24.57 24.72 51,197
03/31/2014 23.98 24.73 23.88 24.67 102,388
03/28/2014 23.87 24.29 23.69 23.94 74,924
03/27/2014 23.17 23.9 23.17 23.89 73,157
03/26/2014 23.95 23.95 23.14 23.17 53,198
03/25/2014 24.1 24.19 23.6399 23.79 85,066
03/24/2014 24.42 24.45 23.74 23.94 47,783
03/21/2014 23.75 24.49 23.71 24.37 95,485
03/20/2014 23.89 24.02 23.48 23.75 79,643
03/19/2014 24.1 24.1701 23.87 23.98 30,452
03/18/2014 23.68 24.18 23.68 24.17 39,596
03/17/2014 23.77 24 23.67 23.7 40,920
03/14/2014 23.49 23.83 23.45 23.64 44,508
03/13/2014 24.07 24.158 23.27 23.58 79,419
03/12/2014 24.14 24.23 23.81 24.06 87,542
03/11/2014 25.228 25.299 24.3 24.35 88,439
03/10/2014 25.01 25.22 24.54 25.22 166,789
03/07/2014 24.64 24.9 24.16 24.9 224,837
03/06/2014 24.15 24.49 24.01 24.47 62,966
03/05/2014 24.87 24.88 24 24.17 117,716
03/04/2014 24.44 25.1499 24.44 24.92 149,197
03/03/2014 24.15 24.316 23.7 24.21 106,664
02/28/2014 24 24.56 23.94 24.34 155,996
02/27/2014 22.93 23.97 22.93 23.95 134,208
02/26/2014 22.81 22.93 22.76 22.87 86,254
02/25/2014 22.95 22.97 22.58 22.72 106,743
02/24/2014 21.99 22.92 21.99 22.87 107,136
02/21/2014 21.83 22.01 21.78 21.97 126,761
02/20/2014 21.85 21.95 21.76 21.85 99,554
02/19/2014 21.79 22.03 21.72 21.85 95,380
02/18/2014 21.97 22.02 21.671 21.88 112,002
02/14/2014 21.89 22.06 21.66 21.87 257,505
02/13/2014 21.33 21.88 21.31 21.88 161,896
02/12/2014 22.49 22.66 21.35 21.46 172,731
02/11/2014 20.05 22.76 20.01 22.58 634,408
02/10/2014 19.51 20 19.32 19.69 160,090
02/07/2014 19.88 19.99 19.59 19.62 81,623
02/06/2014 19.58 19.87 19.55 19.79 46,931
02/05/2014 19.77 20.08 19.445 19.55 84,003
02/04/2014 20.01 20.04 19.7501 19.89 182,992
02/03/2014 20.7 20.7 19.71 19.89 175,344
01/31/2014 20.67 20.8 20.64 20.69 70,728
01/30/2014 20.75 21.27 20.65 20.91 89,384
01/29/2014 21.04 21.21 20.35 20.6 70,015
01/28/2014 21.18 21.25 20.991 21.18 64,564
01/27/2014 21.46 21.51 21.15 21.23 91,809
01/24/2014 21.52 21.75 21.368 21.5 82,848
01/23/2014 21.46 21.74 21.45 21.7 59,225
01/22/2014 21.64 21.659 21.41 21.52 80,809
01/21/2014 21.72 21.72 21.38 21.57 99,079
01/17/2014 21.69 21.84 21.4 21.59 71,807
01/16/2014 21.74 21.8 21.38 21.77 49,068
01/15/2014 22.05 22.05 21.65 21.74 82,893
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 your brokers before you trade


Want to trade FX?