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 (%)
Sep 30, 2020 26.70 27.37 26.52 26.80 70,012 +0.10(+0.36%)
Sep 29, 2020 27.17 27.17 25.82 26.70 98,088 -0.14(-0.51%)
Sep 28, 2020 25.41 27.61 25.41 26.84 118,778 +1.77(+7.07%)
Sep 25, 2020 25.36 25.66 24.92 25.07 177,492 -0.41(-1.60%)
Sep 24, 2020 25.08 25.90 24.40 25.48 157,023 +0.48(+1.91%)
Sep 23, 2020 26.21 26.79 24.97 25.00 238,329 -0.97(-3.75%)
Sep 22, 2020 25.68 26.41 25.39 25.97 185,746 +0.58(+2.30%)
Sep 21, 2020 26.00 26.08 24.60 25.39 175,437 -1.13(-4.26%)
Sep 18, 2020 25.43 26.53 25.17 26.52 251,345 +1.27(+5.01%)
Sep 17, 2020 25.32 25.46 24.56 25.25 120,085 -0.23(-0.92%)
Sep 16, 2020 22.03 25.67 21.75 25.49 235,854 +3.89(+18.03%)
Sep 15, 2020 21.90 22.09 21.45 21.59 71,190 +0.03(+0.14%)
Sep 14, 2020 21.68 21.87 21.27 21.56 90,119 +0.06(+0.27%)
Sep 11, 2020 21.39 21.99 21.25 21.51 43,756 +0.15(+0.68%)
Sep 10, 2020 20.94 21.44 20.80 21.36 79,698 +0.57(+2.76%)
Sep 09, 2020 20.96 21.10 20.32 20.79 94,881 -0.04(-0.18%)
Sep 08, 2020 21.79 21.79 20.81 20.82 58,005 -1.15(-5.21%)
Sep 04, 2020 21.82 22.29 21.31 21.97 85,524 +0.61(+2.84%)
Sep 03, 2020 21.65 22.74 21.27 21.36 113,259 -0.22(-1.03%)
Sep 02, 2020 21.64 21.65 21.07 21.58 314,966 -0.05(-0.22%)
Sep 01, 2020 20.90 21.70 20.85 21.63 78,779 +0.64(+3.07%)
Aug 31, 2020 21.25 21.32 20.73 20.99 292,962 -0.34(-1.58%)
Aug 28, 2020 21.05 21.35 20.89 21.32 54,765 +0.45(+2.17%)
Aug 27, 2020 20.79 21.25 20.61 20.87 58,364 +0.20(+0.98%)
Aug 26, 2020 20.75 21.30 20.61 20.67 62,888 -0.13(-0.60%)
Aug 25, 2020 20.72 20.97 20.51 20.80 61,122 +0.39(+1.93%)
Aug 24, 2020 20.97 21.15 20.12 20.40 65,886 -0.42(-2.03%)
Aug 21, 2020 20.40 21.12 20.26 20.82 138,003 +0.30(+1.45%)
Aug 20, 2020 20.36 20.69 20.26 20.53 35,366 -0.08(-0.37%)
Aug 19, 2020 20.84 21.34 20.50 20.60 69,283 -0.07(-0.33%)
Aug 18, 2020 20.96 20.96 20.55 20.67 55,356 -0.46(-2.19%)
Aug 17, 2020 21.17 21.47 20.84 21.13 70,489 +0.00(+0.00%)
Aug 14, 2020 20.57 21.23 19.96 21.13 48,322 +0.56(+2.71%)
Aug 13, 2020 20.67 21.08 20.41 20.57 48,657 -0.31(-1.47%)
Aug 12, 2020 21.05 21.39 20.72 20.88 67,842 +0.24(+1.17%)
Aug 11, 2020 21.32 21.74 20.62 20.64 90,635 -0.38(-1.83%)
Aug 10, 2020 19.22 22.05 19.22 21.03 102,983 +1.70(+8.81%)
Aug 07, 2020 18.39 20.60 17.96 19.32 106,516 +1.62(+9.13%)
Aug 06, 2020 17.37 17.93 17.16 17.71 62,040 +0.33(+1.88%)
Aug 05, 2020 17.22 17.39 16.81 17.38 50,212 +0.43(+2.56%)
Aug 04, 2020 16.56 17.03 16.50 16.95 65,905 +0.34(+2.03%)
Aug 03, 2020 16.66 16.96 16.51 16.61 31,004 +0.05(+0.29%)
Jul 31, 2020 16.96 17.10 16.09 16.56 65,052 -0.64(-3.69%)
Jul 30, 2020 16.53 17.23 16.45 17.20 42,173 +0.23(+1.36%)
Jul 29, 2020 16.23 17.01 16.23 16.97 53,806 +0.73(+4.50%)
Jul 28, 2020 17.03 17.07 16.17 16.23 52,676 -0.86(-5.01%)
Jul 27, 2020 17.24 17.24 16.62 17.09 215,519 -0.03(-0.17%)
Jul 24, 2020 16.86 17.25 16.86 17.12 150,681 +0.12(+0.68%)
Jul 23, 2020 16.21 17.12 16.17 17.00 74,958 +0.64(+3.94%)
Jul 22, 2020 16.00 16.58 16.00 16.36 38,439 +0.10(+0.59%)
Jul 21, 2020 16.67 16.84 16.16 16.26 63,806 -0.17(-1.05%)
Jul 20, 2020 16.42 16.53 16.21 16.44 34,684 -0.10(-0.58%)
Jul 17, 2020 16.66 17.04 16.44 16.53 30,344 -0.15(-0.92%)
Jul 16, 2020 17.35 17.37 16.56 16.69 45,503 -0.68(-3.93%)
Jul 15, 2020 16.36 17.54 16.36 17.37 77,746 +1.09(+6.68%)
Jul 14, 2020 15.93 16.35 15.84 16.28 107,210 +0.36(+2.24%)
Jul 13, 2020 16.03 16.31 15.62 15.93 116,330 +0.16(+1.04%)
Jul 10, 2020 14.97 15.83 14.97 15.76 45,100 +0.72(+4.80%)
Jul 09, 2020 15.41 15.48 14.93 15.04 63,079 -0.49(-3.16%)
Jul 08, 2020 15.58 15.95 15.23 15.53 35,703 -0.17(-1.10%)
Jul 07, 2020 15.93 16.21 15.65 15.70 39,074 -0.45(-2.80%)
Jul 06, 2020 16.20 16.46 15.98 16.16 49,361 +0.38(+2.38%)
Jul 02, 2020 16.29 16.29 15.70 15.78 37,410 -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.