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 (%)
Dec 31, 2020 31.24 31.24 31.24 190,514 +0.07(+0.22%)
Dec 30, 2020 31.40 31.40 30.41 31.17 190,514 -0.01(-0.03%)
Dec 29, 2020 32.70 32.83 30.12 31.18 137,165 -1.23(-3.80%)
Dec 28, 2020 31.47 32.87 31.43 32.41 237,062 +1.56(+5.06%)
Dec 24, 2020 31.21 31.23 30.32 30.85 58,000 -0.36(-1.15%)
Dec 23, 2020 32.52 32.76 31.09 31.21 129,758 -1.10(-3.40%)
Dec 22, 2020 31.21 32.85 30.50 32.31 282,220 +1.44(+4.66%)
Dec 21, 2020 31.19 31.60 30.04 30.87 567,953 -0.71(-2.25%)
Dec 18, 2020 32.67 32.95 31.08 31.58 471,100 -0.97(-2.98%)
Dec 17, 2020 33.06 33.38 32.30 32.55 123,956 -0.47(-1.42%)
Dec 16, 2020 32.35 33.75 32.06 33.02 291,671 +0.76(+2.36%)
Dec 15, 2020 32.22 32.50 31.94 32.26 342,426 +0.32(+1.00%)
Dec 14, 2020 33.24 33.57 31.87 31.94 133,175 -0.93(-2.83%)
Dec 11, 2020 32.73 33.15 32.01 32.87 83,100 -0.20(-0.60%)
Dec 10, 2020 33.88 34.41 32.38 33.07 93,443 -1.13(-3.30%)
Dec 09, 2020 34.82 35.76 33.78 34.20 235,070 +0.23(+0.68%)
Dec 08, 2020 33.25 34.33 33.02 33.97 122,231 +0.03(+0.09%)
Dec 07, 2020 34.53 34.85 33.44 33.94 193,439 -0.59(-1.71%)
Dec 04, 2020 31.96 34.68 31.86 34.53 216,300 +2.79(+8.79%)
Dec 03, 2020 31.99 32.23 31.56 31.74 39,757 -0.34(-1.06%)
Dec 02, 2020 32.10 32.48 31.52 32.08 96,296 -0.04(-0.12%)
Dec 01, 2020 32.19 32.64 31.55 32.12 326,319 +0.47(+1.48%)
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%)
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.