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, 2018 24.50 24.50 23.09 23.10 237,011 -1.35(-5.51%)
May 30, 2018 24.30 24.70 24.16 24.45 127,096 +0.35(+1.44%)
May 29, 2018 23.90 24.31 23.81 24.11 129,584 -0.03(-0.12%)
May 25, 2018 24.13 24.13 24.13 0 -0.03(-0.12%)
May 24, 2018 24.03 24.48 23.87 24.16 167,486 +0.12(+0.48%)
May 23, 2018 24.16 24.44 23.76 24.05 153,026 -0.37(-1.50%)
May 22, 2018 25.18 25.18 24.38 24.41 127,267 -0.62(-2.46%)
May 21, 2018 25.03 25.36 24.82 25.03 154,058 +0.25(+1.01%)
May 18, 2018 24.74 24.93 24.41 24.78 127,878 +0.09(+0.35%)
May 17, 2018 24.60 25.13 24.31 24.69 218,154 +0.05(+0.20%)
May 16, 2018 24.42 24.91 24.08 24.64 230,295 +0.79(+3.31%)
May 15, 2018 23.54 23.89 23.40 23.86 166,152 +0.17(+0.73%)
May 14, 2018 23.87 24.00 23.51 23.68 122,810 -0.04(-0.16%)
May 11, 2018 23.47 23.93 23.37 23.72 144,269 +0.17(+0.74%)
May 10, 2018 23.31 23.92 23.24 23.55 237,350 +0.28(+1.20%)
May 09, 2018 23.52 23.71 22.54 23.27 339,521 -0.20(-0.86%)
May 08, 2018 24.09 24.45 23.45 23.47 272,609 -0.66(-2.75%)
May 07, 2018 23.92 24.37 23.61 24.13 183,701 +0.38(+1.62%)
May 04, 2018 23.53 24.28 23.15 23.75 261,120 +0.17(+0.73%)
May 03, 2018 23.43 23.73 22.45 23.58 371,172 +0.07(+0.29%)
May 02, 2018 22.70 23.83 22.70 23.51 389,914 +1.11(+4.94%)
May 01, 2018 21.56 22.45 21.40 22.40 303,365 +0.77(+3.56%)
Apr 30, 2018 22.25 23.19 21.46 21.63 435,595 -0.56(-2.52%)
Apr 27, 2018 20.21 22.33 20.21 22.19 476,439 +1.81(+8.88%)
Apr 26, 2018 20.37 20.54 20.04 20.38 191,349 +0.18(+0.91%)
Apr 25, 2018 20.51 20.51 19.93 20.20 196,765 -0.35(-1.69%)
Apr 24, 2018 21.12 21.40 20.38 20.55 163,380 +0.01(+0.05%)
Apr 23, 2018 20.83 20.83 20.34 20.54 139,899 -0.34(-1.61%)
Apr 20, 2018 21.43 21.46 20.70 20.87 179,549 -0.52(-2.43%)
Apr 19, 2018 21.45 21.72 20.81 21.39 225,441 -0.21(-0.98%)
Apr 18, 2018 20.68 21.80 20.67 21.60 375,495 +0.96(+4.66%)
Apr 17, 2018 21.03 21.07 20.42 20.64 235,812 -0.20(-0.97%)
Apr 16, 2018 20.37 21.10 19.97 20.84 207,020 +0.45(+2.22%)
Apr 13, 2018 20.82 20.86 20.29 20.39 248,240 -0.20(-0.98%)
Apr 12, 2018 19.78 20.95 19.76 20.59 270,753 +0.81(+4.09%)
Apr 11, 2018 20.09 20.13 19.55 19.78 145,353 -0.47(-2.33%)
Apr 10, 2018 20.03 20.63 19.90 20.26 135,809 +0.64(+3.29%)
Apr 09, 2018 20.06 20.11 19.58 19.61 152,883 -0.25(-1.26%)
Apr 06, 2018 20.45 20.71 19.47 19.86 145,113 -0.83(-4.00%)
Apr 05, 2018 20.68 21.04 20.46 20.69 225,927 +0.15(+0.75%)
Apr 04, 2018 19.45 20.58 19.27 20.54 187,288 +0.65(+3.29%)
Apr 03, 2018 19.87 20.03 19.38 19.88 193,867 +0.09(+0.44%)
Apr 02, 2018 20.31 20.59 19.57 19.79 270,028 -0.66(-3.25%)
Mar 29, 2018 20.46 20.46 20.46 0 +0.39(+1.97%)
Mar 28, 2018 19.78 20.32 19.64 20.06 223,581 +0.28(+1.41%)
Mar 27, 2018 20.83 20.91 19.67 19.78 302,999 -0.99(-4.77%)
Mar 26, 2018 20.69 20.86 20.10 20.78 242,589 +0.67(+3.35%)
Mar 23, 2018 20.73 20.94 20.08 20.10 188,917 -0.63(-3.02%)
Mar 22, 2018 20.61 21.21 20.44 20.73 320,295 -0.14(-0.69%)
Mar 21, 2018 20.95 21.22 20.62 20.87 384,692 -0.17(-0.82%)
Mar 20, 2018 21.28 21.70 21.00 21.05 243,348 -0.21(-1.00%)
Mar 19, 2018 21.40 21.40 20.98 21.26 372,732 -0.31(-1.43%)
Mar 16, 2018 21.15 21.70 21.01 21.57 364,020 +0.38(+1.82%)
Mar 15, 2018 21.17 21.47 20.92 21.18 294,914 +0.15(+0.73%)
Mar 14, 2018 21.73 22.13 20.88 21.03 454,442 -0.63(-2.89%)
Mar 13, 2018 21.24 21.85 21.24 21.65 589,451 +0.58(+2.74%)
Mar 12, 2018 20.49 21.40 20.49 21.07 351,654 +0.60(+2.91%)
Mar 09, 2018 19.87 20.62 19.82 20.48 375,068 +0.76(+3.86%)
Mar 08, 2018 19.13 19.89 19.13 19.72 387,116 +0.69(+3.64%)
Mar 07, 2018 18.70 19.02 392,239 -0.49(-2.51%)
Mar 06, 2018 19.05 19.58 18.81 19.52 272,790 +0.62(+3.26%)
Mar 05, 2018 19.43 19.55 18.76 18.90 313,577 -0.83(-4.20%)
Mar 02, 2018 18.92 19.84 18.62 19.73 430,405 +0.62(+3.22%)
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.