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 (%)
Nov 22, 2021 56.00 0 +0.01(+0.02%)
Nov 19, 2021 55.97 56.00 55.97 55.99 251,128 +0.02(+0.04%)
Nov 18, 2021 55.94 55.97 55.94 55.97 149,362 +0.01(+0.02%)
Nov 17, 2021 55.94 55.98 55.94 55.96 138,008 -0.01(-0.02%)
Nov 16, 2021 55.97 55.98 55.94 55.97 145,089 +0.01(+0.02%)
Nov 15, 2021 55.98 55.98 55.94 55.96 120,195 +0.00(+0.00%)
Nov 12, 2021 55.94 55.96 55.94 55.96 87,418 +0.01(+0.02%)
Nov 11, 2021 55.94 55.97 55.94 55.95 77,449 +0.00(+0.00%)
Nov 10, 2021 55.97 55.95 72,336 +0.01(+0.02%)
Nov 09, 2021 55.94 55.97 55.94 55.94 88,015 +0.00(+0.00%)
Nov 08, 2021 55.98 55.98 55.94 55.94 83,391 -0.01(-0.02%)
Nov 05, 2021 55.97 56.00 55.93 55.95 147,708 +0.00(+0.00%)
Nov 04, 2021 55.97 55.97 55.92 55.95 99,416 -0.02(-0.04%)
Nov 03, 2021 55.94 55.97 55.92 55.97 152,024 +0.02(+0.04%)
Nov 02, 2021 55.95 55.96 55.93 55.95 128,320 -0.02(-0.04%)
Nov 01, 2021 55.96 55.93 55.93 55.97 164,387 +0.04(+0.07%)
Oct 29, 2021 55.95 55.97 55.92 55.93 160,259 -0.01(-0.02%)
Oct 28, 2021 55.93 55.95 55.93 55.94 89,671 -0.01(-0.02%)
Oct 27, 2021 55.93 55.95 55.93 55.95 136,999 +0.00(+0.00%)
Oct 26, 2021 55.92 55.95 126,208 +0.02(+0.04%)
Oct 25, 2021 55.94 55.95 55.92 55.93 103,737 +0.01(+0.02%)
Oct 22, 2021 55.94 55.96 55.92 55.92 57,263 +0.00(+0.00%)
Oct 21, 2021 55.95 55.96 55.91 55.92 73,503 +0.00(+0.00%)
Oct 20, 2021 55.92 55.95 55.91 55.92 100,005 -0.03(-0.05%)
Oct 19, 2021 55.94 55.95 55.91 55.95 56,790 +0.00(+0.00%)
Oct 18, 2021 55.91 55.96 55.91 55.95 109,693 +0.06(+0.11%)
Oct 15, 2021 55.98 55.98 55.89 55.89 168,418 -0.03(-0.05%)
Oct 14, 2021 55.95 55.96 55.90 55.92 91,150 -0.02(-0.04%)
Oct 13, 2021 55.98 55.98 55.91 55.94 57,242 -0.02(-0.04%)
Oct 12, 2021 55.91 55.98 55.91 55.96 73,136 +0.06(+0.11%)
Oct 11, 2021 55.92 55.94 55.90 55.90 138,100 -0.03(-0.05%)
Oct 08, 2021 55.94 56.00 55.90 55.93 116,201 -0.01(-0.02%)
Oct 07, 2021 55.93 55.95 55.87 55.94 103,948 +0.01(+0.02%)
Oct 06, 2021 55.91 55.95 55.90 55.93 122,917 +0.02(+0.04%)
Oct 05, 2021 55.95 55.95 55.91 55.91 112,172 -0.02(-0.04%)
Oct 04, 2021 55.92 55.98 55.90 55.93 125,857 +0.01(+0.02%)
Oct 01, 2021 55.94 55.98 55.91 55.92 94,606 +0.01(+0.02%)
Sep 30, 2021 55.92 55.94 55.91 55.91 149,580 +0.00(+0.00%)
Sep 29, 2021 55.91 55.98 55.91 55.91 115,293 -0.02(-0.04%)
Sep 28, 2021 55.87 55.98 55.87 55.93 77,948 +0.07(+0.13%)
Sep 27, 2021 55.86 55.94 55.86 55.86 74,975 +0.00(+0.00%)
Sep 24, 2021 55.85 55.99 55.85 55.86 112,632 +0.00(+0.00%)
Sep 23, 2021 55.87 55.91 55.83 55.86 116,719 +0.04(+0.07%)
Sep 22, 2021 55.85 55.90 55.82 55.82 248,646 +0.00(+0.00%)
Sep 21, 2021 55.90 55.90 55.82 55.82 185,702 -0.03(-0.05%)
Sep 20, 2021 55.85 55.91 55.81 55.85 661,799 -0.01(-0.02%)
Sep 17, 2021 56.13 56.13 55.85 55.86 756,649 +0.00(+0.00%)
Sep 16, 2021 55.86 55.93 55.85 55.86 231,700 -0.03(-0.05%)
Sep 15, 2021 55.88 55.94 55.85 55.89 98,341 +0.01(+0.02%)
Sep 14, 2021 55.97 55.97 55.87 55.88 202,041 +0.00(+0.00%)
Sep 13, 2021 56.09 56.09 55.84 55.88 186,919 +0.00(+0.00%)
Sep 10, 2021 55.83 55.91 55.83 55.88 93,392 +0.04(+0.07%)
Sep 09, 2021 55.85 55.89 55.82 55.84 233,869 +0.06(+0.11%)
Sep 08, 2021 55.72 55.84 55.72 55.78 157,283 +0.06(+0.11%)
Sep 07, 2021 55.78 55.85 55.72 55.72 254,233 -0.07(-0.12%)
Sep 03, 2021 55.71 55.86 55.71 55.79 327,913 +0.10(+0.18%)
Sep 02, 2021 55.70 55.91 55.69 55.69 316,590 +0.00(+0.00%)
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.