Chronicle Journal: Finance

Cai International (NY: CAI )

43.47 USD +1.42 (+3.38%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 42.88 43.50 42.49 43.47 93,255 +1.42(+3.38%)
May 13, 2021 41.46 42.85 41.11 42.05 94,561 +0.69(+1.67%)
May 12, 2021 42.61 43.21 41.20 41.36 146,894 -1.26(-2.96%)
May 11, 2021 42.58 43.37 41.56 42.62 111,787 -0.93(-2.14%)
May 10, 2021 44.60 45.99 43.28 43.55 139,695 -0.80(-1.80%)
May 07, 2021 43.54 44.48 43.25 44.35 115,797 +0.59(+1.35%)
May 06, 2021 43.40 43.87 42.03 43.76 121,347 +0.51(+1.18%)
May 05, 2021 43.92 44.30 42.98 43.25 197,403 -0.46(-1.05%)
May 04, 2021 43.37 44.02 42.51 43.71 126,765 -0.33(-0.75%)
May 03, 2021 43.20 44.57 43.20 44.04 116,992 +1.49(+3.50%)
Apr 30, 2021 43.39 44.00 41.47 42.55 225,500 -0.99(-2.27%)
Apr 29, 2021 45.93 46.42 42.72 43.54 171,164 -2.05(-4.50%)
Apr 28, 2021 44.38 46.47 44.38 45.59 125,214 +0.56(+1.24%)
Apr 27, 2021 43.47 45.15 43.23 45.03 179,041 +1.80(+4.16%)
Apr 26, 2021 43.08 44.42 42.89 43.23 137,551 +0.48(+1.12%)
Apr 23, 2021 41.46 43.13 40.52 42.75 123,700 +1.70(+4.14%)
Apr 22, 2021 42.69 42.69 40.66 41.05 123,019 -1.53(-3.59%)
Apr 21, 2021 41.12 42.69 41.12 42.58 134,588 +1.46(+3.55%)
Apr 20, 2021 44.03 44.34 40.13 41.12 267,531 -3.18(-7.18%)
Apr 19, 2021 44.24 44.88 43.08 44.30 142,379 -0.09(-0.20%)
Apr 16, 2021 45.25 45.38 43.64 44.39 173,100 -0.61(-1.36%)
Apr 15, 2021 46.04 46.80 44.90 45.00 153,372 -1.19(-2.58%)
Apr 14, 2021 44.57 47.13 44.57 46.19 147,005 +1.62(+3.63%)
Apr 13, 2021 45.35 45.51 44.36 44.57 153,422 -0.78(-1.72%)
Apr 12, 2021 44.23 45.94 44.03 45.35 102,145 +1.54(+3.52%)
Apr 09, 2021 43.74 43.88 43.15 43.81 64,500 +0.11(+0.25%)
Apr 08, 2021 45.27 45.57 43.01 43.70 105,785 -1.21(-2.69%)
Apr 07, 2021 44.80 46.29 44.38 44.91 162,791 +0.04(+0.09%)
Apr 06, 2021 46.19 46.48 44.29 44.87 132,596 -1.32(-2.86%)
Apr 05, 2021 46.29 47.94 45.95 46.19 213,574 +0.64(+1.41%)
Apr 01, 2021 45.44 46.00 44.53 45.55 156,300 +0.03(+0.07%)
Mar 31, 2021 45.55 47.26 45.24 45.52 230,453 +0.17(+0.37%)
Mar 30, 2021 45.18 46.75 44.69 45.35 260,260 -0.13(-0.29%)
Mar 29, 2021 47.38 48.50 45.48 45.48 142,939 -1.64(-3.48%)
Mar 26, 2021 46.46 47.28 45.52 47.12 158,000 +2.39(+5.34%)
Mar 25, 2021 42.19 45.12 41.68 44.73 142,688 +1.99(+4.66%)
Mar 24, 2021 42.66 44.70 42.42 42.74 133,549 +0.71(+1.69%)
Mar 23, 2021 44.36 45.00 41.71 42.03 154,091 -2.95(-6.56%)
Mar 22, 2021 45.96 46.46 44.87 44.98 126,391 -0.60(-1.32%)
Mar 19, 2021 44.90 47.37 44.05 45.58 299,900 +0.69(+1.54%)
Mar 18, 2021 45.38 47.57 44.70 44.89 157,392 -0.59(-1.30%)
Mar 17, 2021 44.74 45.50 43.43 45.48 140,161 +0.64(+1.43%)
Mar 16, 2021 46.46 46.46 44.60 44.84 134,411 -1.37(-2.96%)
Mar 15, 2021 46.80 46.97 45.14 46.21 146,622 -0.59(-1.26%)
Mar 12, 2021 48.54 48.86 45.17 46.80 241,300 -1.93(-3.96%)
Mar 11, 2021 46.42 48.74 45.59 48.73 224,612 +2.43(+5.25%)
Mar 10, 2021 44.79 47.22 44.36 46.30 156,659 +1.27(+2.82%)
Mar 09, 2021 44.11 45.31 43.26 45.03 129,681 +0.84(+1.90%)
Mar 08, 2021 43.21 45.00 43.00 44.19 233,942 +1.48(+3.47%)
Mar 05, 2021 42.50 43.24 40.33 42.71 215,000 +0.52(+1.23%)
Mar 04, 2021 45.11 45.87 41.77 42.19 249,167 -3.02(-6.68%)
Mar 03, 2021 44.99 46.00 44.38 45.21 202,222 +0.92(+2.08%)
Mar 02, 2021 43.45 44.75 41.80 44.29 192,379 +0.94(+2.17%)
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.