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 29, 2019 23.20 23.29 22.84 23.19 30,448 -0.08(-0.33%)
Nov 27, 2019 23.33 23.56 23.17 23.27 69,833 -0.07(-0.29%)
Nov 26, 2019 23.20 23.58 23.08 23.34 280,456 +0.03(+0.12%)
Nov 25, 2019 22.90 23.51 22.68 23.31 110,352 +0.52(+2.28%)
Nov 22, 2019 22.77 22.95 22.52 22.79 149,538 +0.00(+0.00%)
Nov 21, 2019 22.61 22.81 22.33 22.79 174,660 +0.19(+0.85%)
Nov 20, 2019 22.26 22.95 22.10 22.59 148,113 +0.25(+1.12%)
Nov 19, 2019 22.30 22.58 21.89 22.34 177,831 +0.05(+0.22%)
Nov 18, 2019 22.28 22.36 21.79 22.30 110,635 -0.11(-0.47%)
Nov 15, 2019 22.41 22.58 22.20 22.40 109,633 +0.09(+0.39%)
Nov 14, 2019 22.59 22.77 22.26 22.32 106,981 -0.33(-1.45%)
Nov 13, 2019 22.70 22.86 22.29 22.64 74,622 -0.30(-1.30%)
Nov 12, 2019 23.10 23.27 22.77 22.94 153,465 -0.18(-0.79%)
Nov 11, 2019 22.92 23.50 22.77 23.12 97,773 +0.20(+0.88%)
Nov 08, 2019 23.01 23.27 22.74 22.92 70,456 -0.10(-0.42%)
Nov 07, 2019 23.22 23.34 22.91 23.02 61,441 -0.01(-0.04%)
Nov 06, 2019 22.97 23.15 22.74 23.03 152,480 +0.04(+0.17%)
Nov 05, 2019 22.16 23.03 22.12 22.99 188,864 +0.08(+0.34%)
Nov 04, 2019 23.22 23.24 22.57 22.91 113,437 -0.25(-1.08%)
Nov 01, 2019 23.03 23.36 22.94 23.16 104,438 +0.29(+1.26%)
Oct 31, 2019 22.87 23.12 22.36 22.87 132,471 +0.00(+0.00%)
Oct 30, 2019 23.17 24.99 22.44 22.87 206,705 -0.43(-1.86%)
Oct 29, 2019 23.09 23.73 22.03 23.31 149,643 -0.13(-0.53%)
Oct 28, 2019 23.48 23.88 23.36 23.43 135,849 -0.02(-0.08%)
Oct 25, 2019 22.70 23.48 22.60 23.45 80,952 +0.70(+3.09%)
Oct 24, 2019 22.87 23.03 22.40 22.75 94,606 -0.08(-0.34%)
Oct 23, 2019 22.06 22.88 22.01 22.83 118,216 +0.75(+3.40%)
Oct 22, 2019 21.61 22.20 21.32 22.07 102,827 +0.39(+1.82%)
Oct 21, 2019 21.36 21.73 21.21 21.68 147,859 +0.55(+2.60%)
Oct 18, 2019 21.11 21.35 21.05 21.13 101,528 -0.02(-0.09%)
Oct 17, 2019 21.04 21.20 20.96 21.15 92,176 +0.19(+0.92%)
Oct 16, 2019 20.93 21.10 20.81 20.96 62,703 -0.01(-0.05%)
Oct 15, 2019 20.91 21.17 20.77 20.97 78,603 +0.06(+0.28%)
Oct 14, 2019 20.75 21.04 20.45 20.91 101,102 +0.16(+0.79%)
Oct 11, 2019 20.82 21.43 20.70 20.75 153,591 +0.27(+1.32%)
Oct 10, 2019 20.26 20.76 20.17 20.48 71,011 +0.43(+2.16%)
Oct 09, 2019 20.24 20.34 19.96 20.04 126,079 +0.02(+0.10%)
Oct 08, 2019 19.95 20.40 19.71 20.03 219,516 -0.17(-0.86%)
Oct 07, 2019 20.11 20.46 20.11 20.20 110,387 -0.04(-0.19%)
Oct 04, 2019 19.89 20.29 19.82 20.24 62,558 +0.41(+2.09%)
Oct 03, 2019 19.78 19.87 19.30 19.82 88,187 -0.13(-0.63%)
Oct 02, 2019 19.83 20.12 19.61 19.95 146,320 -0.13(-0.67%)
Oct 01, 2019 21.01 21.31 19.96 20.08 123,631 -0.87(-4.13%)
Sep 30, 2019 21.15 21.18 20.75 20.95 100,186 -0.18(-0.87%)
Sep 27, 2019 21.16 21.44 21.06 21.13 62,039 -0.01(-0.05%)
Sep 26, 2019 21.37 21.37 20.83 21.14 143,111 -0.35(-1.61%)
Sep 25, 2019 20.96 21.56 20.70 21.49 175,927 +0.35(+1.64%)
Sep 24, 2019 21.61 21.77 20.95 21.14 169,322 -0.53(-2.44%)
Sep 23, 2019 21.55 21.95 21.54 21.67 101,563 -0.06(-0.27%)
Sep 20, 2019 22.01 22.09 21.44 21.73 173,959 -0.25(-1.14%)
Sep 19, 2019 21.85 22.15 21.71 21.98 111,972 +0.13(+0.62%)
Sep 18, 2019 21.92 22.16 21.50 21.84 207,171 -0.20(-0.92%)
Sep 17, 2019 22.38 22.38 21.57 22.05 139,068 -0.40(-1.80%)
Sep 16, 2019 22.45 22.69 22.33 22.45 168,496 -0.13(-0.60%)
Sep 13, 2019 23.03 23.27 22.51 22.59 221,450 -0.21(-0.93%)
Sep 12, 2019 22.62 22.94 22.24 22.80 251,672 +0.14(+0.64%)
Sep 11, 2019 22.49 23.01 22.35 22.65 292,033 +0.32(+1.42%)
Sep 10, 2019 21.82 22.49 21.57 22.33 272,294 +0.54(+2.47%)
Sep 09, 2019 21.42 22.01 21.31 21.80 210,922 +0.50(+2.35%)
Sep 06, 2019 21.12 21.35 20.89 21.30 124,702 +0.16(+0.77%)
Sep 05, 2019 20.69 21.23 20.64 21.13 201,230 +0.73(+3.59%)
Sep 04, 2019 20.25 20.44 19.79 20.40 169,044 +0.36(+1.78%)
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.