Cai International, Inc. Historical Stock Prices

CAP 
$23.27
*  
0.43
1.88%
Get CAP Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  22.89  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
10/24/2014 20.01 20.11 19.65 19.79 126,177
10/23/2014 19.84 20.18 19.668 20.07 61,261
10/22/2014 20.05 20.11 19.64 19.67 61,487
10/21/2014 19.27 20.03 19.27 19.98 105,136
10/20/2014 19.19 19.39 19.0301 19.23 91,542
10/17/2014 19.63 19.65 19.25 19.31 92,223
10/16/2014 19.5 19.95 19.36 19.37 187,135
10/15/2014 19.61 20.01 19.34 19.91 132,136
10/14/2014 19.37 20.1 19.37 19.93 136,671
10/13/2014 19.17 19.41 19.14 19.22 98,505
10/10/2014 18.8 19.35 18.68 19.1 136,974
10/09/2014 19.27 19.27 18.83 18.9 111,700
10/08/2014 18.82 19.32 18.82 19.28 139,946
10/07/2014 18.92 19.16 18.875 18.91 48,779
10/06/2014 19.35 19.37 18.985 19.01 125,284
10/03/2014 19.56 19.69 19.29 19.31 37,726
10/02/2014 18.86 19.39 18.86 19.37 77,474
10/01/2014 19.24 19.31 18.76 18.87 145,722
09/30/2014 19.37 19.65 19.27 19.35 144,176
09/29/2014 19.29 19.48 19.12 19.36 85,545
09/26/2014 19.51 19.55 19.43 19.51 84,971
09/25/2014 19.63 19.7 19.29 19.5 70,526
09/24/2014 19.82 20.1299 19.59 19.69 77,738
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?