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 (%)
Aug 31, 2020 21.25 21.32 20.73 20.99 292,962 -0.34(-1.58%)
Aug 28, 2020 21.05 21.35 20.89 21.32 54,765 +0.45(+2.17%)
Aug 27, 2020 20.79 21.25 20.61 20.87 58,364 +0.20(+0.98%)
Aug 26, 2020 20.75 21.30 20.61 20.67 62,888 -0.13(-0.60%)
Aug 25, 2020 20.72 20.97 20.51 20.80 61,122 +0.39(+1.93%)
Aug 24, 2020 20.97 21.15 20.12 20.40 65,886 -0.42(-2.03%)
Aug 21, 2020 20.40 21.12 20.26 20.82 138,003 +0.30(+1.45%)
Aug 20, 2020 20.36 20.69 20.26 20.53 35,366 -0.08(-0.37%)
Aug 19, 2020 20.84 21.34 20.50 20.60 69,283 -0.07(-0.33%)
Aug 18, 2020 20.96 20.96 20.55 20.67 55,356 -0.46(-2.19%)
Aug 17, 2020 21.17 21.47 20.84 21.13 70,489 +0.00(+0.00%)
Aug 14, 2020 20.57 21.23 19.96 21.13 48,322 +0.56(+2.71%)
Aug 13, 2020 20.67 21.08 20.41 20.57 48,657 -0.31(-1.47%)
Aug 12, 2020 21.05 21.39 20.72 20.88 67,842 +0.24(+1.17%)
Aug 11, 2020 21.32 21.74 20.62 20.64 90,635 -0.38(-1.83%)
Aug 10, 2020 19.22 22.05 19.22 21.03 102,983 +1.70(+8.81%)
Aug 07, 2020 18.39 20.60 17.96 19.32 106,516 +1.62(+9.13%)
Aug 06, 2020 17.37 17.93 17.16 17.71 62,040 +0.33(+1.88%)
Aug 05, 2020 17.22 17.39 16.81 17.38 50,212 +0.43(+2.56%)
Aug 04, 2020 16.56 17.03 16.50 16.95 65,905 +0.34(+2.03%)
Aug 03, 2020 16.66 16.96 16.51 16.61 31,004 +0.05(+0.29%)
Jul 31, 2020 16.96 17.10 16.09 16.56 65,052 -0.64(-3.69%)
Jul 30, 2020 16.53 17.23 16.45 17.20 42,173 +0.23(+1.36%)
Jul 29, 2020 16.23 17.01 16.23 16.97 53,806 +0.73(+4.50%)
Jul 28, 2020 17.03 17.07 16.17 16.23 52,676 -0.86(-5.01%)
Jul 27, 2020 17.24 17.24 16.62 17.09 215,519 -0.03(-0.17%)
Jul 24, 2020 16.86 17.25 16.86 17.12 150,681 +0.12(+0.68%)
Jul 23, 2020 16.21 17.12 16.17 17.00 74,958 +0.64(+3.94%)
Jul 22, 2020 16.00 16.58 16.00 16.36 38,439 +0.10(+0.59%)
Jul 21, 2020 16.67 16.84 16.16 16.26 63,806 -0.17(-1.05%)
Jul 20, 2020 16.42 16.53 16.21 16.44 34,684 -0.10(-0.58%)
Jul 17, 2020 16.66 17.04 16.44 16.53 30,344 -0.15(-0.92%)
Jul 16, 2020 17.35 17.37 16.56 16.69 45,503 -0.68(-3.93%)
Jul 15, 2020 16.36 17.54 16.36 17.37 77,746 +1.09(+6.68%)
Jul 14, 2020 15.93 16.35 15.84 16.28 107,210 +0.36(+2.24%)
Jul 13, 2020 16.03 16.31 15.62 15.93 116,330 +0.16(+1.04%)
Jul 10, 2020 14.97 15.83 14.97 15.76 45,100 +0.72(+4.80%)
Jul 09, 2020 15.41 15.48 14.93 15.04 63,079 -0.49(-3.16%)
Jul 08, 2020 15.58 15.95 15.23 15.53 35,703 -0.17(-1.10%)
Jul 07, 2020 15.93 16.21 15.65 15.70 39,074 -0.45(-2.80%)
Jul 06, 2020 16.20 16.46 15.98 16.16 49,361 +0.38(+2.38%)
Jul 02, 2020 16.29 16.29 15.70 15.78 37,410 -0.06(-0.36%)
Jul 01, 2020 16.23 16.38 15.80 15.84 46,246 -0.19(-1.20%)
Jun 30, 2020 16.03 16.24 15.71 16.03 90,015 -0.19(-1.19%)
Jun 29, 2020 15.62 16.51 15.29 16.22 49,477 +0.95(+6.24%)
Jun 26, 2020 15.64 15.91 14.99 15.27 149,330 -0.62(-3.88%)
Jun 25, 2020 15.36 15.92 15.10 15.89 66,212 +0.42(+2.74%)
Jun 24, 2020 15.79 15.79 15.34 15.46 76,285 -0.62(-3.83%)
Jun 23, 2020 15.75 16.28 15.50 16.08 82,288 +0.71(+4.63%)
Jun 22, 2020 15.64 15.85 15.21 15.37 126,265 -0.48(-3.04%)
Jun 19, 2020 16.49 16.55 15.54 15.85 210,123 -0.48(-2.95%)
Jun 18, 2020 16.50 17.01 16.27 16.33 101,588 -0.46(-2.75%)
Jun 17, 2020 16.84 17.06 16.46 16.79 123,536 +0.11(+0.63%)
Jun 16, 2020 18.34 18.54 16.51 16.69 236,743 -0.96(-5.45%)
Jun 15, 2020 17.51 17.74 15.24 17.65 344,958 -0.99(-5.32%)
Jun 12, 2020 18.60 18.95 17.71 18.64 59,960 +0.99(+5.62%)
Jun 11, 2020 18.62 18.91 17.53 17.65 101,476 -1.88(-9.61%)
Jun 10, 2020 20.55 20.55 19.29 19.52 60,928 -1.13(-5.45%)
Jun 09, 2020 20.55 20.90 19.97 20.65 80,917 -0.38(-1.78%)
Jun 08, 2020 21.66 21.96 20.95 21.03 84,085 -0.02(-0.09%)
Jun 05, 2020 19.97 21.82 19.85 21.05 94,565 +1.87(+9.73%)
Jun 04, 2020 18.99 19.44 18.66 19.18 89,025 -0.04(-0.20%)
Jun 03, 2020 19.16 19.57 18.95 19.22 67,487 +0.51(+2.73%)
Jun 02, 2020 18.23 18.96 17.94 18.71 83,360 +0.83(+4.63%)
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.