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 (%)
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%)
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 21.43 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%)
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.