Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	30.62	30.92	30.04	30.32	220,914	-0.62(-2.00%)
Sep 28, 2017	29.10	31.00	28.75	30.94	214,221	+1.84(+6.32%)
Sep 27, 2017	29.01	29.49	28.68	29.10	190,657	+0.35(+1.22%)
Sep 26, 2017	28.43	28.99	28.36	28.75	146,391	+0.34(+1.20%)
Sep 25, 2017	29.31	29.66	28.30	28.41	243,060	-0.90(-3.07%)
Sep 22, 2017	29.50	29.60	28.86	29.31	87,246	-0.25(-0.85%)
Sep 21, 2017	29.40	29.80	29.11	29.56	156,435	+0.23(+0.78%)
Sep 20, 2017	28.78	29.45	28.57	29.33	233,186	+0.55(+1.91%)
Sep 19, 2017	28.77	28.99	28.46	28.78	234,188	+0.18(+0.63%)
Sep 18, 2017	28.26	29.28	28.07	28.60	226,474	+0.61(+2.18%)
Sep 15, 2017	27.22	28.03	26.76	27.99	422,659	+0.57(+2.08%)
Sep 14, 2017	29.23	29.23	27.30	27.42	231,004	-2.02(-6.86%)
Sep 13, 2017	29.76	29.81	29.14	29.44	94,118	-0.22(-0.74%)
Sep 12, 2017	30.00	30.20	29.21	29.66	137,864	-0.34(-1.13%)
Sep 11, 2017	29.54	30.51	29.54	30.00	215,826	+0.87(+2.99%)
Sep 08, 2017	29.60	29.81	29.00	29.13	127,014	-0.53(-1.79%)
Sep 07, 2017	29.77	29.92	28.73	29.66	180,586	-0.11(-0.37%)
Sep 06, 2017	30.50	30.59	29.58	29.77	184,814	-0.52(-1.72%)
Sep 05, 2017	30.72	30.90	29.82	30.29	160,418	-0.68(-2.20%)
Sep 01, 2017	31.13	31.47	30.54	30.97	235,005	-0.02(-0.06%)
Aug 31, 2017	31.19	31.61	30.60	30.99	240,461	+0.00(+0.00%)
Aug 30, 2017	30.79	31.00	30.21	30.99	230,790	+0.26(+0.85%)
Aug 29, 2017	30.28	30.86	28.81	30.73	285,920	+0.19(+0.62%)
Aug 28, 2017	28.90	30.62	28.80	30.54	280,815	+1.77(+6.15%)
Aug 25, 2017	29.42	29.58	28.37	28.77	143,458	-0.30(-1.03%)
Aug 24, 2017	28.66	29.24	28.49	29.07	164,670	+0.39(+1.36%)
Aug 23, 2017	28.13	28.83	28.01	28.68	119,751	+0.28(+0.99%)
Aug 22, 2017	27.70	28.90	27.62	28.40	302,853	+0.94(+3.42%)
Aug 21, 2017	27.52	27.69	27.01	27.46	183,395	-0.15(-0.54%)
Aug 18, 2017	28.17	28.51	27.56	27.61	256,028	-0.75(-2.64%)
Aug 17, 2017	28.29	29.16	28.00	28.36	247,834	+0.05(+0.18%)
Aug 16, 2017	28.63	28.98	28.14	28.31	196,752	-0.32(-1.12%)
Aug 15, 2017	28.53	29.31	28.19	28.63	235,280	+0.36(+1.27%)
Aug 14, 2017	27.45	28.44	27.45	28.27	161,907	+1.04(+3.82%)
Aug 11, 2017	25.61	27.60	25.61	27.23	205,733	+0.72(+2.72%)
Aug 10, 2017	27.64	27.79	26.50	26.51	259,598	-1.50(-5.36%)
Aug 09, 2017	28.12	28.60	27.03	28.01	227,005	-0.30(-1.06%)
Aug 08, 2017	28.59	28.94	28.12	28.31	249,947	-0.28(-0.98%)
Aug 07, 2017	28.20	29.00	27.66	28.59	251,434	+0.49(+1.74%)
Aug 04, 2017	27.94	28.61	27.71	28.10	297,415	+0.21(+0.75%)
Aug 03, 2017	27.49	27.99	26.65	27.89	343,509	+0.75(+2.76%)
Aug 02, 2017	27.03	27.47	26.29	27.14	330,694	+0.13(+0.48%)
Aug 01, 2017	26.23	27.03	26.04	27.01	294,075	+0.78(+2.97%)
Jul 31, 2017	27.39	27.57	25.20	26.23	518,299	-0.80(-2.96%)
Jul 28, 2017	26.85	27.25	25.75	27.03	396,105	+0.03(+0.11%)
Jul 27, 2017	28.45	29.11	25.65	27.00	1,167,773	+0.87(+3.33%)
Jul 26, 2017	26.39	27.03	25.48	26.13	483,757	-0.16(-0.61%)
Jul 25, 2017	27.10	27.10	26.12	26.29	303,170	-0.64(-2.38%)
Jul 24, 2017	25.75	27.49	25.55	26.93	427,730	+1.00(+3.86%)
Jul 21, 2017	24.40	26.12	23.91	25.93	343,531	+1.72(+7.10%)
Jul 20, 2017	24.50	24.55	24.14	24.21	182,399	-0.26(-1.06%)
Jul 19, 2017	24.36	24.77	24.22	24.47	194,067	+0.09(+0.37%)
Jul 18, 2017	24.44	24.57	23.51	24.38	228,536	-0.05(-0.20%)
Jul 17, 2017	24.62	25.13	24.23	24.43	446,896	+0.21(+0.87%)
Jul 14, 2017	24.61	24.80	24.14	24.22	215,353	-0.26(-1.06%)
Jul 13, 2017	24.00	24.60	23.74	24.48	217,492	+0.48(+2.00%)
Jul 12, 2017	23.68	24.57	23.38	24.00	245,461	+0.67(+2.87%)
Jul 11, 2017	23.49	23.78	23.00	23.33	136,965	-0.26(-1.10%)
Jul 10, 2017	23.06	23.90	22.60	23.59	125,073	+0.39(+1.68%)
Jul 07, 2017	23.47	23.99	23.02	23.20	143,272	-0.14(-0.60%)
Jul 06, 2017	23.51	23.81	22.92	23.34	161,633	-0.55(-2.30%)
Jul 05, 2017	23.50	24.11	23.05	23.89	143,167	+0.54(+2.31%)

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