Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cai International (NY: CAI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 27.46 27.68 27.03 27.20 70,100 -0.45(-1.63%)
Jan 30, 2020 27.50 27.69 27.13 27.65 44,691 +0.15(+0.55%)
Jan 29, 2020 27.90 28.12 27.26 27.50 65,020 -0.24(-0.87%)
Jan 28, 2020 27.55 27.92 27.53 27.74 51,625 +0.31(+1.13%)
Jan 27, 2020 27.12 27.73 27.04 27.43 84,428 -0.25(-0.90%)
Jan 24, 2020 28.14 28.14 27.55 27.68 46,200 -0.41(-1.46%)
Jan 23, 2020 28.03 28.26 27.70 28.09 71,530 -0.17(-0.60%)
Jan 22, 2020 28.48 28.70 28.08 28.26 53,062 -0.05(-0.18%)
Jan 21, 2020 28.88 29.07 28.03 28.31 88,700 -0.61(-2.11%)
Jan 17, 2020 29.26 29.33 28.85 28.92 79,400 -0.13(-0.45%)
Jan 16, 2020 28.91 29.19 28.74 29.05 93,959 +0.36(+1.25%)
Jan 15, 2020 28.79 28.94 28.20 28.69 83,048 -0.07(-0.24%)
Jan 14, 2020 29.10 29.10 28.57 28.76 123,984 -0.29(-1.00%)
Jan 13, 2020 28.98 29.29 28.75 29.05 65,752 +0.07(+0.24%)
Jan 10, 2020 28.68 29.19 28.55 28.98 60,000 +0.26(+0.91%)
Jan 09, 2020 29.16 29.32 28.68 28.72 69,859 -0.28(-0.97%)
Jan 08, 2020 28.83 29.30 28.83 29.00 40,294 +0.09(+0.31%)
Jan 07, 2020 28.95 29.07 28.73 28.91 48,427 -0.05(-0.17%)
Jan 06, 2020 28.53 29.16 28.53 28.96 67,180 +0.17(+0.59%)
Jan 03, 2020 28.82 29.05 28.55 28.79 80,700 -0.39(-1.34%)
Jan 02, 2020 29.03 29.57 28.50 29.18 150,444 +0.20(+0.69%)
Dec 31, 2019 29.06 29.48 28.91 28.98 176,400 -0.07(-0.24%)
Dec 30, 2019 28.95 29.32 28.58 29.05 65,432 +0.11(+0.38%)
Dec 27, 2019 29.30 29.50 28.93 28.94 47,500 -0.30(-1.03%)
Dec 26, 2019 29.24 29.51 28.94 29.24 65,487 +0.12(+0.41%)
Dec 24, 2019 28.99 29.29 28.99 29.12 24,600 +0.18(+0.62%)
Dec 23, 2019 29.10 29.13 28.69 28.94 79,198 -0.14(-0.48%)
Dec 20, 2019 28.83 29.22 28.74 29.08 235,000 +0.34(+1.18%)
Dec 19, 2019 28.50 28.92 28.45 28.74 89,508 +0.12(+0.42%)
Dec 18, 2019 29.24 29.28 28.30 28.62 171,758 -0.60(-2.05%)
Dec 17, 2019 28.70 29.50 28.42 29.22 235,585 +0.27(+0.93%)
Dec 16, 2019 27.18 29.46 25.65 28.95 256,269 +3.55(+13.98%)
Dec 13, 2019 25.84 25.96 25.11 25.40 115,000 -0.44(-1.70%)
Dec 12, 2019 25.30 25.95 25.30 25.84 110,227 +0.57(+2.26%)
Dec 11, 2019 25.07 25.44 24.86 25.27 107,687 +0.22(+0.88%)
Dec 10, 2019 25.02 25.15 24.72 25.05 210,503 +0.05(+0.20%)
Dec 09, 2019 24.79 25.17 24.79 25.00 73,119 +0.10(+0.40%)
Dec 06, 2019 24.61 25.20 24.61 24.90 148,300 +0.53(+2.17%)
Dec 05, 2019 24.05 24.60 23.91 24.37 205,601 +0.32(+1.33%)
Dec 04, 2019 23.99 24.55 23.83 24.05 144,700 +0.22(+0.92%)
Dec 03, 2019 23.67 23.87 23.08 23.83 118,914 -0.16(-0.67%)
Dec 02, 2019 24.10 24.35 23.92 23.99 98,774 -0.11(-0.46%)
Nov 29, 2019 24.11 24.20 23.74 24.10 29,300 -0.08(-0.33%)
Nov 27, 2019 24.24 24.48 24.08 24.18 67,200 -0.07(-0.29%)
Nov 26, 2019 24.11 24.50 23.98 24.25 269,881 +0.03(+0.12%)
Nov 25, 2019 23.80 24.43 23.57 24.22 106,191 +0.54(+2.28%)
Nov 22, 2019 23.66 23.85 23.40 23.68 143,900 +0.00(+0.00%)
Nov 21, 2019 23.50 23.70 23.21 23.68 168,075 +0.20(+0.85%)
Nov 20, 2019 23.13 23.85 22.96 23.48 142,529 +0.26(+1.12%)
Nov 19, 2019 23.17 23.46 22.75 23.22 171,126 +0.05(+0.22%)
Nov 18, 2019 23.15 23.24 22.64 23.17 106,464 -0.11(-0.47%)
Nov 15, 2019 23.29 23.46 23.07 23.28 105,500 +0.09(+0.39%)
Nov 14, 2019 23.48 23.66 23.13 23.19 102,948 -0.34(-1.44%)
Nov 13, 2019 23.59 23.75 23.16 23.53 71,809 -0.31(-1.30%)
Nov 12, 2019 24.01 24.18 23.66 23.84 147,679 -0.19(-0.79%)
Nov 11, 2019 23.82 24.42 23.66 24.03 94,087 +0.21(+0.88%)
Nov 08, 2019 23.91 24.18 23.63 23.82 67,800 -0.10(-0.42%)
Nov 07, 2019 24.13 24.25 23.81 23.92 59,125 -0.01(-0.04%)
Nov 06, 2019 23.87 24.06 23.63 23.93 146,731 +0.04(+0.17%)
Nov 05, 2019 23.03 23.93 22.99 23.89 181,743 +0.08(+0.34%)
Nov 04, 2019 24.13 24.15 23.45 23.81 109,160 -0.26(-1.08%)
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.