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 (%)
Mar 31, 2020 13.00 13.79 12.52 13.61 262,179 +0.60(+4.59%)
Mar 30, 2020 14.13 14.14 12.78 13.01 125,799 -1.01(-7.21%)
Mar 27, 2020 13.98 14.61 13.58 14.02 83,446 -0.71(-4.83%)
Mar 26, 2020 14.05 14.90 13.56 14.73 117,200 +0.84(+6.02%)
Mar 25, 2020 13.11 14.61 12.99 13.90 176,465 +0.79(+6.02%)
Mar 24, 2020 13.20 13.86 12.76 13.11 119,009 +0.87(+7.07%)
Mar 23, 2020 13.30 13.30 11.97 12.24 102,401 -1.06(-7.96%)
Mar 20, 2020 15.09 15.19 12.87 13.30 266,135 -1.77(-11.75%)
Mar 19, 2020 11.70 15.07 11.58 15.07 210,933 +3.30(+28.05%)
Mar 18, 2020 10.66 11.84 9.748 11.77 167,129 +0.38(+3.29%)
Mar 17, 2020 10.59 11.54 9.777 11.39 176,757 +1.12(+10.86%)
Mar 16, 2020 12.21 12.76 10.19 10.28 191,994 -3.44(-25.05%)
Mar 13, 2020 15.81 15.81 13.22 13.71 225,399 -0.95(-6.50%)
Mar 12, 2020 16.36 16.48 14.62 14.67 137,166 -3.02(-17.08%)
Mar 11, 2020 18.25 18.54 17.39 17.69 162,248 -1.26(-6.65%)
Mar 10, 2020 19.68 19.68 18.25 18.95 245,945 +0.26(+1.39%)
Mar 09, 2020 19.24 19.64 18.68 18.69 176,673 -2.45(-11.61%)
Mar 06, 2020 21.68 21.71 19.57 21.14 292,322 -0.76(-3.47%)
Mar 05, 2020 22.70 22.70 21.31 21.90 116,493 -1.34(-5.76%)
Mar 04, 2020 23.68 23.68 22.81 23.24 77,835 +0.09(+0.37%)
Mar 03, 2020 24.11 24.52 22.71 23.15 87,286 -0.95(-3.95%)
Mar 02, 2020 23.95 24.17 22.99 24.11 57,084 +0.30(+1.25%)
Feb 28, 2020 23.72 24.13 22.79 23.81 203,887 -0.52(-2.14%)
Feb 27, 2020 24.45 25.81 24.14 24.33 126,921 -0.67(-2.69%)
Feb 26, 2020 25.00 25.68 24.63 25.00 111,582 +0.07(+0.27%)
Feb 25, 2020 25.84 25.91 24.43 24.93 162,249 -0.88(-3.39%)
Feb 24, 2020 26.43 26.46 25.21 25.81 118,525 -1.55(-5.66%)
Feb 21, 2020 27.56 27.56 26.94 27.36 57,570 -0.23(-0.84%)
Feb 20, 2020 27.17 27.82 27.16 27.59 55,460 +0.29(+1.06%)
Feb 19, 2020 27.47 27.59 27.06 27.30 37,307 -0.18(-0.67%)
Feb 18, 2020 27.76 27.82 27.32 27.48 47,629 -0.24(-0.87%)
Feb 14, 2020 27.54 28.12 27.54 27.72 63,286 +0.17(+0.63%)
Feb 13, 2020 27.27 27.62 27.23 27.55 81,917 +0.13(+0.49%)
Feb 12, 2020 27.40 27.83 27.30 27.42 74,015 +0.24(+0.88%)
Feb 11, 2020 26.90 27.33 26.80 27.18 52,026 +0.39(+1.47%)
Feb 10, 2020 27.20 27.27 26.63 26.78 97,436 -0.42(-1.56%)
Feb 07, 2020 27.35 27.35 26.87 27.20 54,868 -0.31(-1.12%)
Feb 06, 2020 28.09 28.45 27.45 27.51 67,658 -0.48(-1.72%)
Feb 05, 2020 27.45 28.13 27.41 27.99 185,245 +0.89(+3.27%)
Feb 04, 2020 27.23 27.46 27.01 27.11 52,975 +0.27(+1.00%)
Feb 03, 2020 26.13 27.09 26.01 26.84 143,474 +0.66(+2.54%)
Jan 31, 2020 26.42 26.64 26.01 26.17 72,846 -0.43(-1.63%)
Jan 30, 2020 26.46 26.65 26.11 26.61 46,442 +0.14(+0.55%)
Jan 29, 2020 26.85 27.06 26.23 26.46 67,567 -0.23(-0.86%)
Jan 28, 2020 26.51 26.87 26.49 26.69 53,647 +0.30(+1.13%)
Jan 27, 2020 26.10 26.68 26.02 26.40 87,736 -0.24(-0.90%)
Jan 24, 2020 27.08 27.08 26.51 26.64 48,010 -0.39(-1.46%)
Jan 23, 2020 26.97 27.19 26.66 27.03 74,332 -0.16(-0.60%)
Jan 22, 2020 27.41 27.62 27.02 27.19 55,141 -0.05(-0.18%)
Jan 21, 2020 27.79 27.97 26.97 27.24 92,175 -0.59(-2.11%)
Jan 17, 2020 28.16 28.22 27.76 27.83 82,511 -0.13(-0.45%)
Jan 16, 2020 27.82 28.09 27.66 27.95 97,640 +0.35(+1.25%)
Jan 15, 2020 27.70 27.85 27.14 27.61 86,302 -0.07(-0.24%)
Jan 14, 2020 28.00 28.00 27.49 27.68 128,842 -0.28(-1.00%)
Jan 13, 2020 27.89 28.19 27.67 27.95 68,328 +0.07(+0.24%)
Jan 10, 2020 27.60 28.09 27.47 27.89 62,351 +0.25(+0.91%)
Jan 09, 2020 28.06 28.22 27.60 27.64 72,596 -0.27(-0.97%)
Jan 08, 2020 27.74 28.20 27.74 27.91 41,872 +0.09(+0.31%)
Jan 07, 2020 27.86 27.97 27.65 27.82 50,324 -0.05(-0.17%)
Jan 06, 2020 27.45 28.06 27.45 27.87 69,812 +0.16(+0.59%)
Jan 03, 2020 27.73 27.95 27.47 27.70 83,862 -0.38(-1.34%)
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.