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 (%)
May 31, 2017 18.57 18.91 18.11 18.52 103,536 -0.04(-0.21%)
May 30, 2017 19.08 19.53 18.48 18.56 87,280 -0.61(-3.16%)
May 26, 2017 18.80 19.24 18.64 19.17 73,920 +0.34(+1.79%)
May 25, 2017 19.54 19.84 18.49 18.83 71,298 -0.60(-3.07%)
May 24, 2017 20.09 20.24 19.18 19.43 145,228 -0.53(-2.65%)
May 23, 2017 19.45 20.03 18.42 19.96 244,804 +0.84(+4.38%)
May 22, 2017 18.16 19.23 17.64 19.12 158,316 +0.99(+5.47%)
May 19, 2017 17.31 18.30 17.23 18.13 123,740 +1.08(+6.32%)
May 18, 2017 17.42 17.76 17.01 17.05 156,864 -0.48(-2.74%)
May 17, 2017 18.54 18.59 17.43 17.53 137,971 -1.38(-7.28%)
May 16, 2017 19.27 19.27 18.61 18.91 104,144 -0.37(-1.90%)
May 15, 2017 19.17 19.91 18.85 19.27 117,196 +0.34(+1.78%)
May 12, 2017 19.48 19.48 18.48 18.94 164,055 -0.59(-3.01%)
May 11, 2017 19.26 19.95 18.82 19.52 124,429 +0.38(+1.96%)
May 10, 2017 19.58 19.73 19.02 19.15 302,069 -0.37(-1.87%)
May 09, 2017 19.77 19.88 19.17 19.52 89,497 -0.13(-0.64%)
May 08, 2017 20.05 20.07 19.00 19.64 223,234 -0.44(-2.20%)
May 05, 2017 19.01 20.79 18.98 20.08 181,857 +1.32(+7.03%)
May 04, 2017 19.84 19.87 18.55 18.76 213,846 -1.00(-5.06%)
May 03, 2017 20.69 20.90 19.52 19.77 106,881 -1.07(-5.13%)
May 02, 2017 20.59 21.06 20.25 20.83 131,378 +0.33(+1.60%)
May 01, 2017 19.81 21.07 19.67 20.51 170,661 +0.66(+3.35%)
Apr 28, 2017 20.40 20.40 19.35 19.84 133,046 -0.63(-3.06%)
Apr 27, 2017 20.87 21.72 20.31 20.47 165,250 -0.37(-1.75%)
Apr 26, 2017 20.26 21.38 20.23 20.83 271,402 +0.43(+2.12%)
Apr 25, 2017 20.21 20.69 19.82 20.40 298,794 +0.33(+1.63%)
Apr 24, 2017 18.28 20.39 18.28 20.07 587,837 +2.20(+12.33%)
Apr 21, 2017 15.64 18.64 15.64 17.87 751,303 +2.95(+19.81%)
Apr 20, 2017 14.48 15.24 14.43 14.92 81,251 +0.62(+4.31%)
Apr 19, 2017 14.25 14.80 14.18 14.30 63,494 +0.03(+0.20%)
Apr 18, 2017 14.05 14.43 13.89 14.27 80,053 +0.11(+0.75%)
Apr 17, 2017 14.24 14.24 13.91 14.16 69,363 +0.14(+1.03%)
Apr 13, 2017 14.41 14.59 13.96 14.02 83,638 -0.43(-3.00%)
Apr 12, 2017 15.20 15.20 14.40 14.45 41,988 -0.79(-5.18%)
Apr 11, 2017 15.06 15.35 14.79 15.24 40,648 +0.12(+0.76%)
Apr 10, 2017 15.52 15.81 15.02 15.13 60,431 -0.39(-2.54%)
Apr 07, 2017 15.08 15.56 14.75 15.52 87,964 +0.49(+3.27%)
Apr 06, 2017 14.45 15.11 14.27 15.03 99,719 +0.60(+4.13%)
Apr 05, 2017 14.62 14.90 14.24 14.43 113,382 -0.06(-0.40%)
Apr 04, 2017 14.58 14.84 14.27 14.49 78,153 -0.10(-0.66%)
Apr 03, 2017 15.15 15.20 14.42 14.59 91,513 -0.56(-3.68%)
Mar 31, 2017 14.89 15.37 14.83 15.15 175,284 +0.21(+1.42%)
Mar 30, 2017 14.78 15.04 14.54 14.93 90,810 +0.13(+0.91%)
Mar 29, 2017 15.05 15.10 14.50 14.80 81,179 -0.25(-1.66%)
Mar 28, 2017 14.57 15.57 14.48 15.05 112,718 +0.62(+4.27%)
Mar 27, 2017 13.57 14.49 13.52 14.43 88,390 +0.52(+3.73%)
Mar 24, 2017 13.74 14.66 13.61 13.91 57,346 +0.20(+1.47%)
Mar 23, 2017 13.56 13.91 13.49 13.71 68,454 +0.06(+0.42%)
Mar 22, 2017 13.46 13.78 13.30 13.65 116,600 +0.03(+0.21%)
Mar 21, 2017 14.15 14.30 13.60 13.63 96,120 -0.34(-2.41%)
Mar 20, 2017 14.42 14.42 13.84 13.96 51,948 -0.45(-3.14%)
Mar 17, 2017 14.47 14.73 14.29 14.42 174,499 +0.08(+0.54%)
Mar 16, 2017 14.45 14.74 14.16 14.34 49,001 -0.13(-0.93%)
Mar 15, 2017 13.94 14.63 13.80 14.47 81,669 +0.47(+3.37%)
Mar 14, 2017 13.53 14.01 13.06 14.00 92,894 +0.29(+2.11%)
Mar 13, 2017 13.91 14.42 13.56 13.71 69,916 +0.00(+0.00%)
Mar 10, 2017 13.59 13.80 13.39 13.71 84,524 +0.28(+2.08%)
Mar 09, 2017 14.31 14.34 13.29 13.43 93,589 -1.00(-6.93%)
Mar 08, 2017 14.43 14.92 14.22 14.43 136,112 +0.16(+1.15%)
Mar 07, 2017 14.28 14.40 14.06 14.27 74,182 -0.01(-0.07%)
Mar 06, 2017 14.45 14.68 14.20 14.28 56,418 -0.54(-3.64%)
Mar 03, 2017 14.98 15.28 14.65 14.82 100,881 -0.27(-1.79%)
Mar 02, 2017 15.94 16.00 15.07 15.09 80,060 -0.94(-5.88%)
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.