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 (%)
Apr 30, 2020 15.66 16.98 14.93 16.49 143,635 +0.61(+3.84%)
Apr 29, 2020 16.47 16.88 15.50 15.88 324,572 +0.08(+0.51%)
Apr 28, 2020 15.41 15.94 14.98 15.80 89,110 +0.96(+6.47%)
Apr 27, 2020 14.06 14.96 13.84 14.84 108,023 +0.83(+5.92%)
Apr 24, 2020 14.11 14.58 13.64 14.01 69,000 -0.15(-1.06%)
Apr 23, 2020 13.60 14.31 13.55 14.16 99,194 +0.76(+5.67%)
Apr 22, 2020 14.16 14.51 12.78 13.40 101,542 -0.66(-4.69%)
Apr 21, 2020 13.23 14.17 13.23 14.06 158,995 +0.33(+2.40%)
Apr 20, 2020 14.32 14.45 13.55 13.73 106,592 -1.02(-6.92%)
Apr 17, 2020 13.64 16.03 13.45 14.75 121,400 +1.64(+12.51%)
Apr 16, 2020 14.19 14.62 12.78 13.11 104,628 -1.21(-8.45%)
Apr 15, 2020 14.64 14.64 13.87 14.32 101,978 -0.97(-6.34%)
Apr 14, 2020 15.51 15.95 15.03 15.29 96,867 +0.24(+1.59%)
Apr 13, 2020 15.48 15.48 14.76 15.05 76,325 -0.43(-2.78%)
Apr 09, 2020 14.69 15.52 14.51 15.48 145,800 +1.27(+8.94%)
Apr 08, 2020 14.10 15.03 14.09 14.21 132,012 +0.53(+3.87%)
Apr 07, 2020 15.25 16.18 13.42 13.68 132,052 -0.94(-6.43%)
Apr 06, 2020 15.67 15.67 14.28 14.62 129,332 -0.06(-0.41%)
Apr 03, 2020 14.55 14.72 13.78 14.68 84,500 -0.03(-0.20%)
Apr 02, 2020 14.09 14.84 13.90 14.71 89,782 +0.49(+3.45%)
Apr 01, 2020 13.60 14.48 13.28 14.22 165,406 +0.08(+0.57%)
Mar 31, 2020 13.51 14.33 13.01 14.14 252,294 +0.62(+4.59%)
Mar 30, 2020 14.68 14.70 13.28 13.52 121,056 -1.05(-7.21%)
Mar 27, 2020 14.53 15.18 14.11 14.57 80,300 -0.74(-4.83%)
Mar 26, 2020 14.60 15.48 14.09 15.31 112,781 +0.87(+6.02%)
Mar 25, 2020 13.62 15.18 13.50 14.44 169,812 +0.82(+6.02%)
Mar 24, 2020 13.72 14.40 13.26 13.62 114,522 +0.90(+7.08%)
Mar 23, 2020 13.82 13.82 12.44 12.72 98,540 -1.10(-7.96%)
Mar 20, 2020 15.68 15.79 13.37 13.82 256,100 -1.84(-11.75%)
Mar 19, 2020 12.16 15.66 12.03 15.66 202,980 +3.43(+28.05%)
Mar 18, 2020 11.08 12.30 10.13 12.23 160,828 +0.39(+3.29%)
Mar 17, 2020 11.00 11.99 10.16 11.84 170,093 +1.16(+10.86%)
Mar 16, 2020 12.69 13.26 10.59 10.68 184,755 -3.57(-25.05%)
Mar 13, 2020 16.43 16.43 13.74 14.25 216,900 -0.99(-6.50%)
Mar 12, 2020 17.00 17.13 15.19 15.24 131,994 -3.14(-17.08%)
Mar 11, 2020 18.97 19.27 18.07 18.38 156,131 -1.31(-6.65%)
Mar 10, 2020 20.45 20.45 18.96 19.69 236,672 +0.27(+1.39%)
Mar 09, 2020 19.99 20.41 19.41 19.42 170,012 -2.55(-11.61%)
Mar 06, 2020 22.53 22.56 20.34 21.97 281,300 -0.79(-3.47%)
Mar 05, 2020 23.59 23.59 22.15 22.76 112,101 -1.39(-5.76%)
Mar 04, 2020 24.61 24.61 23.70 24.15 74,901 +0.09(+0.37%)
Mar 03, 2020 25.05 25.48 23.60 24.06 83,995 -0.99(-3.95%)
Mar 02, 2020 24.89 25.12 23.89 25.05 54,932 +0.31(+1.25%)
Feb 28, 2020 24.65 25.08 23.68 24.74 196,200 -0.54(-2.14%)
Feb 27, 2020 25.41 26.82 25.08 25.28 122,136 -0.70(-2.69%)
Feb 26, 2020 25.98 26.69 25.59 25.98 107,375 +0.07(+0.27%)
Feb 25, 2020 26.85 26.93 25.39 25.91 156,132 -0.91(-3.39%)
Feb 24, 2020 27.47 27.50 26.20 26.82 114,056 -1.61(-5.66%)
Feb 21, 2020 28.64 28.64 28.00 28.43 55,400 -0.24(-0.84%)
Feb 20, 2020 28.23 28.91 28.22 28.67 53,369 +0.30(+1.06%)
Feb 19, 2020 28.55 28.67 28.12 28.37 35,901 -0.19(-0.67%)
Feb 18, 2020 28.85 28.91 28.39 28.56 45,834 -0.25(-0.87%)
Feb 14, 2020 28.62 29.22 28.62 28.81 60,900 +0.18(+0.63%)
Feb 13, 2020 28.34 28.70 28.30 28.63 78,829 +0.14(+0.49%)
Feb 12, 2020 28.47 28.92 28.37 28.49 71,225 +0.25(+0.89%)
Feb 11, 2020 27.95 28.40 27.85 28.24 50,065 +0.41(+1.47%)
Feb 10, 2020 28.27 28.34 27.67 27.83 93,762 -0.44(-1.56%)
Feb 07, 2020 28.42 28.42 27.92 28.27 52,800 -0.32(-1.12%)
Feb 06, 2020 29.19 29.56 28.53 28.59 65,107 -0.50(-1.72%)
Feb 05, 2020 28.53 29.23 28.48 29.09 178,260 +0.92(+3.27%)
Feb 04, 2020 28.30 28.54 28.07 28.17 50,978 +0.28(+1.00%)
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.