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 (%)
Jun 30, 2021 55.35 55.78 55.25 55.70 820,235 +0.44(+0.79%)
Jun 29, 2021 55.30 55.40 55.25 55.26 397,118 -0.04(-0.07%)
Jun 28, 2021 55.42 55.55 55.22 55.30 526,046 -0.12(-0.22%)
Jun 25, 2021 55.55 55.59 55.23 55.42 652,379 -0.05(-0.09%)
Jun 24, 2021 55.75 55.75 55.44 55.47 448,392 -0.23(-0.41%)
Jun 23, 2021 55.79 55.79 55.58 55.70 889,085 -0.17(-0.30%)
Jun 22, 2021 55.63 55.87 55.52 55.87 1,785,044 +0.17(+0.30%)
Jun 21, 2021 55.50 55.81 55.47 55.70 2,031,831 -0.05(-0.09%)
Jun 18, 2021 55.42 55.83 55.37 55.75 9,497,657 +17.79(+46.88%)
Jun 17, 2021 39.67 39.79 37.10 37.96 276,644 -1.74(-4.38%)
Jun 16, 2021 38.79 40.06 38.61 39.70 182,290 +0.09(+0.23%)
Jun 15, 2021 39.14 39.76 38.69 39.61 151,035 +0.52(+1.32%)
Jun 14, 2021 39.14 39.29 38.65 39.09 141,227 +0.25(+0.64%)
Jun 11, 2021 37.95 38.94 37.65 38.84 206,914 +1.19(+3.17%)
Jun 10, 2021 39.25 39.37 37.53 37.65 207,216 -1.59(-4.06%)
Jun 09, 2021 41.52 42.01 39.24 39.24 184,901 -1.19(-2.95%)
Jun 08, 2021 40.92 41.09 40.33 40.43 118,948 -0.30(-0.73%)
Jun 07, 2021 40.15 41.02 39.99 40.73 166,776 +0.69(+1.73%)
Jun 04, 2021 41.53 41.72 39.75 40.04 148,146 -1.13(-2.73%)
Jun 03, 2021 41.98 41.98 41.02 41.16 82,961 -1.13(-2.66%)
Jun 02, 2021 43.42 43.50 41.58 42.29 153,851 -1.00(-2.30%)
Jun 01, 2021 43.11 43.64 42.95 43.29 178,510 +0.91(+2.14%)
May 28, 2021 40.38 42.70 39.96 42.38 257,593 +2.24(+5.58%)
May 27, 2021 40.22 41.37 39.99 40.14 191,812 +0.54(+1.37%)
May 26, 2021 39.16 39.81 39.11 39.59 202,742 +0.54(+1.39%)
May 25, 2021 40.08 40.78 38.91 39.05 282,483 -0.94(-2.35%)
May 24, 2021 40.49 40.63 39.56 39.99 258,551 -0.40(-1.00%)
May 21, 2021 41.43 42.45 40.38 40.39 121,195 -0.46(-1.14%)
May 20, 2021 40.04 41.34 39.77 40.86 194,934 +0.86(+2.15%)
May 19, 2021 40.48 41.18 39.75 40.00 417,779 -1.42(-3.43%)
May 18, 2021 42.40 42.90 41.40 41.42 94,125 -1.18(-2.78%)
May 17, 2021 42.25 43.00 41.52 42.60 92,274 -0.32(-0.74%)
May 14, 2021 42.34 42.95 41.95 42.92 94,448 +1.40(+3.38%)
May 13, 2021 40.94 42.31 40.59 41.52 95,771 +0.68(+1.67%)
May 12, 2021 42.07 42.66 40.68 40.84 148,773 -1.24(-2.96%)
May 11, 2021 42.04 42.82 41.03 42.08 113,217 -0.92(-2.14%)
May 10, 2021 44.04 45.41 42.74 43.00 141,482 -0.79(-1.80%)
May 07, 2021 42.99 43.92 42.70 43.79 117,278 +0.58(+1.35%)
May 06, 2021 42.85 43.32 41.50 43.21 122,900 +0.50(+1.18%)
May 05, 2021 43.37 43.74 42.44 42.70 199,929 -0.45(-1.05%)
May 04, 2021 42.82 43.46 41.97 43.16 128,387 -0.33(-0.75%)
May 03, 2021 42.65 44.01 42.65 43.48 118,489 +1.47(+3.50%)
Apr 30, 2021 42.84 43.44 40.95 42.01 228,385 -0.98(-2.27%)
Apr 29, 2021 45.35 45.83 42.18 42.99 173,354 -2.02(-4.50%)
Apr 28, 2021 43.82 45.88 43.82 45.01 126,816 +0.55(+1.24%)
Apr 27, 2021 42.92 44.58 42.68 44.46 181,332 +1.78(+4.16%)
Apr 26, 2021 42.54 43.86 42.35 42.68 139,311 +0.47(+1.12%)
Apr 23, 2021 40.94 42.59 40.01 42.21 125,283 +1.68(+4.14%)
Apr 22, 2021 42.15 42.15 40.15 40.53 124,593 -1.51(-3.59%)
Apr 21, 2021 40.60 42.15 40.60 42.04 136,310 +1.44(+3.55%)
Apr 20, 2021 43.47 43.78 39.62 40.60 270,954 -3.14(-7.18%)
Apr 19, 2021 43.68 44.32 42.54 43.74 144,201 -0.09(-0.20%)
Apr 16, 2021 44.68 44.81 43.09 43.83 175,315 -0.60(-1.36%)
Apr 15, 2021 45.46 46.21 44.33 44.43 155,334 -1.17(-2.58%)
Apr 14, 2021 44.01 46.53 44.01 45.61 148,886 +1.60(+3.63%)
Apr 13, 2021 44.78 44.93 43.80 44.01 155,385 -0.77(-1.72%)
Apr 12, 2021 43.67 45.36 43.47 44.78 103,452 +1.52(+3.52%)
Apr 09, 2021 43.19 43.33 42.60 43.26 65,325 +0.11(+0.25%)
Apr 08, 2021 44.70 44.99 42.47 43.15 107,138 -1.19(-2.69%)
Apr 07, 2021 44.23 45.71 43.82 44.34 164,874 +0.04(+0.09%)
Apr 06, 2021 45.61 45.89 43.73 44.30 134,292 -1.30(-2.86%)
Apr 05, 2021 45.71 47.33 45.37 45.61 216,307 +0.63(+1.41%)
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.