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 (%)
Nov 30, 2020 32.18 32.39 31.00 31.65 122,537 +0.64(+2.06%)
Nov 27, 2020 31.32 31.58 30.23 31.01 32,300 -0.35(-1.12%)
Nov 25, 2020 31.76 32.02 30.32 31.36 98,600 -0.44(-1.38%)
Nov 24, 2020 32.71 33.06 31.30 31.80 124,867 -0.25(-0.78%)
Nov 23, 2020 31.73 32.50 31.41 32.05 132,997 +0.59(+1.88%)
Nov 20, 2020 32.05 32.33 31.25 31.46 66,300 -0.74(-2.30%)
Nov 19, 2020 32.40 33.00 32.06 32.20 161,793 -0.29(-0.89%)
Nov 18, 2020 31.34 33.96 31.19 32.49 232,987 +1.49(+4.81%)
Nov 17, 2020 29.95 31.60 29.71 31.00 474,355 +0.86(+2.85%)
Nov 16, 2020 30.25 30.49 29.73 30.14 194,263 +0.26(+0.87%)
Nov 13, 2020 29.74 30.30 29.42 29.88 85,400 +0.64(+2.19%)
Nov 12, 2020 29.75 30.34 28.76 29.24 84,895 -1.10(-3.63%)
Nov 11, 2020 30.51 30.78 29.53 30.34 83,340 +0.05(+0.17%)
Nov 10, 2020 30.29 30.82 30.05 30.29 212,804 +0.52(+1.75%)
Nov 09, 2020 30.50 30.65 28.97 29.77 153,745 +0.65(+2.23%)
Nov 06, 2020 29.62 30.09 28.98 29.12 67,700 -0.51(-1.72%)
Nov 05, 2020 27.64 30.24 27.64 29.63 191,184 +1.96(+7.08%)
Nov 04, 2020 28.68 28.71 27.26 27.67 102,910 -1.90(-6.43%)
Nov 03, 2020 28.61 30.12 28.02 29.57 70,518 +1.59(+5.68%)
Nov 02, 2020 26.71 27.98 26.36 27.98 104,240 +1.63(+6.19%)
Oct 30, 2020 26.93 28.18 25.78 26.35 129,700 -0.39(-1.46%)
Oct 29, 2020 25.65 27.70 25.61 26.74 165,398 +0.99(+3.84%)
Oct 28, 2020 27.36 27.48 25.21 25.75 138,764 -2.41(-8.56%)
Oct 27, 2020 29.66 30.20 28.04 28.16 80,349 -1.66(-5.57%)
Oct 26, 2020 29.43 30.23 28.22 29.82 126,305 -0.09(-0.30%)
Oct 23, 2020 31.05 31.05 29.25 29.91 60,000 -0.58(-1.90%)
Oct 22, 2020 30.80 30.80 30.00 30.49 115,189 -0.09(-0.29%)
Oct 21, 2020 31.01 31.38 30.30 30.58 149,411 -0.40(-1.29%)
Oct 20, 2020 30.68 31.68 30.45 30.98 163,298 +0.73(+2.41%)
Oct 19, 2020 29.18 31.09 29.16 30.25 297,986 +2.56(+9.25%)
Oct 16, 2020 28.09 28.78 27.32 27.69 73,800 -0.43(-1.53%)
Oct 15, 2020 27.17 28.84 27.17 28.12 39,932 +0.52(+1.88%)
Oct 14, 2020 27.42 28.24 26.79 27.60 66,723 -0.31(-1.11%)
Oct 13, 2020 27.92 28.85 27.60 27.91 44,353 -0.35(-1.24%)
Oct 12, 2020 28.19 28.47 27.72 28.26 93,821 +0.27(+0.96%)
Oct 09, 2020 28.55 28.82 27.65 27.99 46,400 -0.37(-1.30%)
Oct 08, 2020 28.60 28.85 28.04 28.36 74,380 +0.24(+0.85%)
Oct 07, 2020 28.17 28.98 27.76 28.12 69,852 +0.28(+1.01%)
Oct 06, 2020 28.31 28.89 27.34 27.84 202,101 -0.08(-0.29%)
Oct 05, 2020 27.61 28.74 27.35 27.92 75,860 +0.33(+1.20%)
Oct 02, 2020 26.45 27.94 26.36 27.59 78,600 +0.52(+1.92%)
Oct 01, 2020 27.89 27.93 26.22 27.07 111,977 -0.46(-1.67%)
Sep 30, 2020 27.43 28.11 27.24 27.53 68,161 +0.10(+0.36%)
Sep 29, 2020 27.91 27.91 26.52 27.43 95,495 -0.14(-0.51%)
Sep 28, 2020 26.10 28.36 26.10 27.57 115,638 +1.82(+7.07%)
Sep 25, 2020 26.05 26.36 25.59 25.75 172,800 -0.42(-1.60%)
Sep 24, 2020 25.76 26.60 25.06 26.17 152,872 +0.49(+1.91%)
Sep 23, 2020 26.92 27.52 25.65 25.68 232,028 -1.00(-3.75%)
Sep 22, 2020 26.38 27.12 26.08 26.68 180,836 +0.60(+2.30%)
Sep 21, 2020 26.71 26.79 25.27 26.08 170,799 -1.16(-4.26%)
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%)
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.