Cai International (NY: CAI )

27.24 USD +1.30 (+5.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 26.12 27.25 25.86 27.24 244,700 +1.30(+5.01%)
Sep 17, 2020 26.01 26.15 25.23 25.94 116,911 -0.24(-0.92%)
Sep 16, 2020 22.63 26.37 22.34 26.18 229,619 +4.00(+18.03%)
Sep 15, 2020 22.49 22.69 22.03 22.18 69,308 +0.03(+0.14%)
Sep 14, 2020 22.27 22.46 21.85 22.15 87,737 +0.06(+0.27%)
Sep 11, 2020 21.97 22.59 21.83 22.09 42,600 +0.15(+0.68%)
Sep 10, 2020 21.51 22.02 21.36 21.94 77,591 +0.34(+1.57%)
Sep 09, 2020 21.78 21.93 21.12 21.60 91,304 -0.04(-0.18%)
Sep 08, 2020 22.64 22.64 21.63 21.64 55,818 -1.19(-5.21%)
Sep 04, 2020 22.67 23.16 22.15 22.83 82,300 +0.63(+2.84%)
Sep 03, 2020 22.50 23.64 22.10 22.20 108,989 -0.23(-1.03%)
Sep 02, 2020 22.49 22.50 21.90 22.43 303,090 -0.05(-0.22%)
Sep 01, 2020 21.72 22.55 21.67 22.48 75,809 +0.67(+3.07%)
Aug 31, 2020 22.08 22.16 21.54 21.81 281,916 -0.35(-1.58%)
Aug 28, 2020 21.87 22.19 21.71 22.16 52,700 +0.47(+2.17%)
Aug 27, 2020 21.60 22.08 21.42 21.69 56,164 +0.21(+0.98%)
Aug 26, 2020 21.56 22.14 21.42 21.48 60,517 -0.13(-0.60%)
Aug 25, 2020 21.53 21.79 21.31 21.61 58,818 +0.41(+1.93%)
Aug 24, 2020 21.79 21.98 20.91 21.20 63,402 -0.44(-2.03%)
Aug 21, 2020 21.20 21.95 21.05 21.64 132,800 +0.31(+1.45%)
Aug 20, 2020 21.16 21.50 21.05 21.33 34,033 -0.08(-0.37%)
Aug 19, 2020 21.66 22.18 21.30 21.41 66,671 -0.07(-0.33%)
Aug 18, 2020 21.78 21.78 21.36 21.48 53,269 -0.48(-2.19%)
Aug 17, 2020 22.00 22.31 21.66 21.96 67,832 +0.00(+0.00%)
Aug 14, 2020 21.38 22.06 20.74 21.96 46,500 +0.58(+2.71%)
Aug 13, 2020 21.48 21.91 21.21 21.38 46,823 -0.32(-1.47%)
Aug 12, 2020 21.88 22.23 21.53 21.70 65,284 +0.25(+1.17%)
Aug 11, 2020 22.16 22.59 21.42 21.45 87,218 -0.40(-1.83%)
Aug 10, 2020 19.97 22.91 19.97 21.85 99,100 +1.77(+8.81%)
Aug 07, 2020 19.11 21.41 18.66 20.08 102,500 +1.68(+9.13%)
Aug 06, 2020 18.05 18.63 17.83 18.40 59,701 +0.34(+1.88%)
Aug 05, 2020 17.89 18.07 17.47 18.06 48,319 +0.45(+2.56%)
Aug 04, 2020 17.21 17.70 17.15 17.61 63,420 +0.35(+2.03%)
Aug 03, 2020 17.31 17.62 17.16 17.26 29,835 +0.05(+0.29%)
Jul 31, 2020 17.62 17.77 16.72 17.21 62,600 -0.66(-3.69%)
Jul 30, 2020 17.18 17.91 17.09 17.87 40,583 +0.24(+1.36%)
Jul 29, 2020 16.87 17.68 16.87 17.63 51,778 +0.76(+4.51%)
Jul 28, 2020 17.70 17.74 16.80 16.87 50,690 -0.89(-5.01%)
Jul 27, 2020 17.92 17.92 17.27 17.76 207,393 -0.03(-0.17%)
Jul 24, 2020 17.52 17.93 17.52 17.79 145,000 +0.12(+0.68%)
Jul 23, 2020 16.85 17.79 16.80 17.67 72,132 +0.67(+3.94%)
Jul 22, 2020 16.63 17.23 16.63 17.00 36,990 +0.10(+0.59%)
Jul 21, 2020 17.32 17.50 16.79 16.90 61,401 -0.18(-1.05%)
Jul 20, 2020 17.06 17.18 16.85 17.08 33,377 -0.10(-0.58%)
Jul 17, 2020 17.31 17.71 17.08 17.18 29,200 -0.16(-0.92%)
Jul 16, 2020 18.03 18.05 17.21 17.34 43,788 -0.71(-3.93%)
Jul 15, 2020 17.00 18.23 17.00 18.05 74,815 +1.13(+6.68%)
Jul 14, 2020 16.55 16.99 16.46 16.92 103,168 +0.37(+2.24%)
Jul 13, 2020 16.66 16.95 16.23 16.55 111,944 +0.17(+1.04%)
Jul 10, 2020 15.56 16.45 15.56 16.38 43,400 +0.75(+4.80%)
Jul 09, 2020 16.01 16.09 15.51 15.63 60,701 -0.51(-3.16%)
Jul 08, 2020 16.19 16.58 15.83 16.14 34,357 -0.18(-1.10%)
Jul 07, 2020 16.55 16.85 16.26 16.32 37,601 -0.47(-2.80%)
Jul 06, 2020 16.83 17.11 16.61 16.79 47,500 +0.39(+2.38%)
Jul 02, 2020 16.93 16.93 16.31 16.40 36,000 -0.06(-0.36%)
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.