Cai International, Inc. Historical Stock Prices

CAP 
$19.44
*  
1.11
5.4%
Get CAP Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading CAP now
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 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  20  20.10  19.34  19.44 241,788
07/30/2014 20.1 20.1 19.34 19.44 241,788
07/29/2014 20.72 20.77 20.53 20.55 99,433
07/28/2014 20.93 20.9953 20.6 20.68 102,187
07/25/2014 21.27 21.41 20.74 20.93 157,728
07/24/2014 21.84 21.84 21.41 21.46 129,298
07/23/2014 21.8 21.92 21.64 21.86 47,618
07/22/2014 21.52 21.89 21.5 21.81 61,751
07/21/2014 21.32 21.52 21.32 21.46 86,994
07/18/2014 21.26 21.45 21.12 21.36 68,863
07/17/2014 21.4 21.56 21.22 21.29 76,461
07/16/2014 21.57 21.67 21.36 21.53 54,627
07/15/2014 21.41 21.56 21.2 21.43 49,222
07/14/2014 21.41 21.63 21.3 21.36 46,782
07/11/2014 21.18 21.36 21.08 21.25 81,972
07/10/2014 21.63 21.63 21 21.27 143,800
07/09/2014 21.85 21.91 21.66 21.75 49,865
07/08/2014 21.76 21.86 21.45 21.78 79,862
07/07/2014 22.18 22.18 21.74 21.85 90,883
07/03/2014 22.26 22.48 22.24 22.3 25,403
07/02/2014 22.29 22.54 22.21 22.22 33,976
07/01/2014 22.12 22.65 22.1 22.34 96,370
06/30/2014 21.61 22.1301 21.5 22.01 128,829
06/27/2014 21.33 21.76 21.32 21.71 176,615
06/26/2014 21.44 21.59 21.26 21.48 48,775
06/25/2014 21.29 21.49 21.27 21.39 88,181
06/24/2014 21.36 21.86 21.31 21.35 84,525
06/23/2014 21.6 21.64 21.28 21.32 169,999
06/20/2014 21.63 21.74 21.48 21.51 134,320
06/19/2014 21.88 21.91 21.64 21.66 102,990
06/18/2014 21.51 21.88 21.42 21.82 112,916
06/17/2014 21.46 21.68 21.33 21.43 117,990
06/16/2014 21.9 21.9599 21.46 21.5 102,734
06/13/2014 22.16 22.16 21.91 21.96 41,863
06/12/2014 22.15 22.15 21.85 22.09 70,495
06/11/2014 22.62 22.71 22.17 22.27 54,608
06/10/2014 22.92 22.99 22.75 22.79 41,449
06/09/2014 22.69 23.2 22.69 23.04 72,964
06/06/2014 22.76 23.11 22.76 22.79 72,357
06/05/2014 22.28 22.83 21.99 22.67 81,744
06/04/2014 22.09 22.27 21.9 22.19 103,656
06/03/2014 22.31 22.45 22.07 22.13 101,362
06/02/2014 22.26 22.57 22.233 22.37 105,325
05/30/2014 22.3 22.3 22.16 22.23 71,020
05/29/2014 22.28 22.32 22.12 22.29 53,653
05/28/2014 22.18 22.2983 22.09 22.19 43,324
05/27/2014 22.32 22.3403 22.21 22.26 93,420
05/23/2014 21.99 22.32 21.975 22.32 46,508
05/22/2014 21.88 22.11 21.6818 21.98 69,188
05/21/2014 21.77 21.96 21.62 21.79 107,623
05/20/2014 22.11 22.11 21.59 21.73 105,132
05/19/2014 21.98 22.25 21.85 22.17 86,471
05/16/2014 21.89 22.12 21.8 22.11 59,887
05/15/2014 22.22 22.25 21.71 21.96 74,915
05/14/2014 22.75 22.82 22.3 22.36 80,238
05/13/2014 22.89 23.12 22.59 22.73 98,988
05/12/2014 22.47 23.1304 22.43 22.89 102,726
05/09/2014 21.92 22.43 21.92 22.4 55,531
05/08/2014 21.96 22.41 21.91 22 103,727
05/07/2014 21.74 22 21.37 21.93 123,964
05/06/2014 21.76 22.03 21.51 21.77 93,338
05/05/2014 22 22.09 21.69 21.82 98,863
05/02/2014 21.94 22.58 21.94 22.15 88,769
05/01/2014 21.59 21.96 21.33 21.95 168,252
04/30/2014 22.37 22.37 21.25 21.75 294,125
04/29/2014 22.87 22.88 22.48 22.68 93,524
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?