Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	31.33	31.53	30.18	30.81	125,864	+0.62(+2.06%)
Nov 27, 2020	30.49	30.75	29.43	30.19	33,177	-0.34(-1.12%)
Nov 25, 2020	30.92	31.17	29.52	30.53	101,277	-0.43(-1.38%)
Nov 24, 2020	31.85	32.19	30.47	30.96	128,257	-0.24(-0.78%)
Nov 23, 2020	30.89	31.64	30.58	31.20	136,608	+0.57(+1.88%)
Nov 20, 2020	31.20	31.48	30.42	30.63	68,100	-0.72(-2.30%)
Nov 19, 2020	31.54	32.13	31.21	31.35	166,186	-0.28(-0.89%)
Nov 18, 2020	30.51	33.06	30.37	31.63	239,314	+1.45(+4.81%)
Nov 17, 2020	29.16	30.76	28.92	30.18	487,236	+0.84(+2.85%)
Nov 16, 2020	29.45	29.68	28.94	29.34	199,538	+0.25(+0.87%)
Nov 13, 2020	28.95	29.50	28.64	29.09	87,719	+0.62(+2.19%)
Nov 12, 2020	28.96	29.54	28.00	28.47	87,200	-1.07(-3.63%)
Nov 11, 2020	29.70	29.97	28.75	29.54	85,603	+0.05(+0.16%)
Nov 10, 2020	29.49	30.01	29.26	29.49	218,583	+0.51(+1.75%)
Nov 09, 2020	29.69	29.84	28.20	28.98	157,920	+0.63(+2.23%)
Nov 06, 2020	28.84	29.29	28.21	28.35	69,538	-0.50(-1.72%)
Nov 05, 2020	26.91	29.44	26.91	28.85	196,375	+1.91(+7.08%)
Nov 04, 2020	27.92	27.95	26.54	26.94	105,704	-1.85(-6.43%)
Nov 03, 2020	27.85	29.33	27.28	28.79	72,433	+1.55(+5.68%)
Nov 02, 2020	26.00	27.24	25.66	27.24	107,070	+1.59(+6.19%)
Oct 30, 2020	26.22	27.44	25.10	25.65	133,222	-0.38(-1.46%)
Oct 29, 2020	24.97	26.97	24.93	26.03	169,889	+0.96(+3.84%)
Oct 28, 2020	26.64	26.75	24.54	25.07	142,532	-2.35(-8.56%)
Oct 27, 2020	28.88	29.40	27.30	27.42	82,531	-1.62(-5.57%)
Oct 26, 2020	28.65	29.43	27.47	29.03	129,735	-0.09(-0.30%)
Oct 23, 2020	30.23	30.23	28.48	29.12	61,629	-0.56(-1.90%)
Oct 22, 2020	29.99	29.99	29.21	29.68	118,317	-0.09(-0.29%)
Oct 21, 2020	30.19	30.55	29.50	29.77	153,468	-0.39(-1.29%)
Oct 20, 2020	29.87	30.84	29.64	30.16	167,732	+0.71(+2.41%)
Oct 19, 2020	28.41	30.27	28.39	29.45	306,078	+2.49(+9.25%)
Oct 16, 2020	27.35	28.02	26.60	26.96	75,804	-0.42(-1.53%)
Oct 15, 2020	26.45	28.08	26.45	27.38	41,016	+0.51(+1.88%)
Oct 14, 2020	26.70	27.49	26.08	26.87	68,534	-0.30(-1.11%)
Oct 13, 2020	27.18	28.09	26.87	27.17	45,557	-0.34(-1.24%)
Oct 12, 2020	27.44	27.72	26.99	27.51	96,368	+0.26(+0.96%)
Oct 09, 2020	27.80	28.06	26.92	27.25	47,660	-0.36(-1.30%)
Oct 08, 2020	27.84	28.09	27.29	27.61	76,399	+0.23(+0.85%)
Oct 07, 2020	27.43	28.21	27.03	27.38	71,748	+0.27(+1.01%)
Oct 06, 2020	27.56	28.13	26.62	27.10	207,589	-0.08(-0.29%)
Oct 05, 2020	26.88	27.98	26.63	27.18	77,920	+0.32(+1.20%)
Oct 02, 2020	25.75	27.20	25.66	26.86	80,734	+0.51(+1.92%)
Oct 01, 2020	27.15	27.19	25.53	26.35	115,017	-0.45(-1.67%)
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%)

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.

Cai International (NY: CAI )

Historical Prices

Sections

Services

Contact Information

Follow Us