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 30, 2017 32.93 33.36 32.43 32.96 318,423 +0.46(+1.42%)
Nov 29, 2017 33.32 33.56 31.93 32.50 155,355 -0.66(-2.00%)
Nov 28, 2017 32.09 33.58 32.09 33.16 225,089 +1.15(+3.58%)
Nov 27, 2017 32.69 32.97 31.52 32.02 508,127 -0.94(-2.86%)
Nov 24, 2017 33.29 33.52 32.84 32.96 74,168 -0.22(-0.67%)
Nov 22, 2017 33.71 34.04 33.01 33.18 195,291 -0.55(-1.63%)
Nov 21, 2017 34.72 34.99 33.05 33.73 235,172 -0.83(-2.39%)
Nov 20, 2017 33.92 34.63 33.32 34.56 442,724 +0.65(+1.93%)
Nov 17, 2017 34.66 34.92 33.58 33.90 189,085 -0.76(-2.19%)
Nov 16, 2017 33.46 34.96 33.46 34.66 264,152 +1.47(+4.44%)
Nov 15, 2017 34.11 34.11 32.89 33.19 172,724 -1.34(-3.87%)
Nov 14, 2017 34.10 34.58 33.86 34.53 128,084 +0.12(+0.34%)
Nov 13, 2017 34.39 34.55 33.71 34.41 192,222 -0.32(-0.91%)
Nov 10, 2017 35.35 35.39 34.22 34.73 243,604 -0.38(-1.07%)
Nov 09, 2017 34.63 35.28 33.91 35.10 366,107 +0.38(+1.08%)
Nov 08, 2017 35.06 35.06 33.69 34.73 163,528 -0.50(-1.42%)
Nov 07, 2017 35.56 35.59 34.19 35.23 284,189 +0.20(+0.58%)
Nov 06, 2017 34.45 35.23 34.28 35.03 323,399 +0.45(+1.31%)
Nov 03, 2017 35.12 35.28 34.55 34.58 222,256 -0.53(-1.51%)
Nov 02, 2017 34.79 35.53 34.57 35.10 279,035 +0.24(+0.69%)
Nov 01, 2017 36.01 36.23 33.97 34.86 326,313 -0.76(-2.13%)
Oct 31, 2017 35.43 35.80 34.93 35.62 245,946 +0.25(+0.71%)
Oct 30, 2017 37.14 37.14 34.93 35.37 258,728 -0.55(-1.53%)
Oct 27, 2017 35.56 36.16 35.08 35.92 281,517 +0.47(+1.33%)
Oct 26, 2017 36.21 36.57 35.38 35.45 298,426 -0.76(-2.10%)
Oct 25, 2017 37.41 37.63 34.66 36.21 584,076 -1.20(-3.22%)
Oct 24, 2017 37.19 38.32 36.99 37.41 416,336 +0.12(+0.31%)
Oct 23, 2017 38.30 38.60 36.83 37.30 592,752 +1.44(+4.03%)
Oct 20, 2017 31.92 35.96 31.76 35.85 1,047,094 +5.66(+18.74%)
Oct 19, 2017 30.24 31.18 29.14 30.20 242,199 -0.05(-0.16%)
Oct 18, 2017 29.78 30.79 29.37 30.24 372,636 +0.95(+3.25%)
Oct 17, 2017 29.27 29.87 29.07 29.29 121,409 -0.13(-0.43%)
Oct 16, 2017 29.33 30.04 29.13 29.42 110,925 +0.38(+1.33%)
Oct 13, 2017 29.83 29.83 28.98 29.03 172,718 -0.55(-1.85%)
Oct 12, 2017 29.80 30.04 29.51 29.58 107,012 -0.24(-0.81%)
Oct 11, 2017 29.83 29.97 29.48 29.82 97,491 +0.07(+0.23%)
Oct 10, 2017 29.92 30.02 29.63 29.75 115,825 -0.01(-0.03%)
Oct 09, 2017 29.73 30.15 29.48 29.76 211,419 +0.27(+0.91%)
Oct 06, 2017 28.90 29.51 28.53 29.49 330,323 +0.41(+1.42%)
Oct 05, 2017 28.96 29.25 28.74 29.08 103,308 +0.21(+0.73%)
Oct 04, 2017 29.63 29.79 28.43 28.87 141,657 -0.73(-2.47%)
Oct 03, 2017 29.70 29.93 28.97 29.60 148,402 +0.03(+0.10%)
Oct 02, 2017 29.22 29.58 28.97 29.57 122,286 +0.39(+1.35%)
Sep 29, 2017 29.47 29.75 28.91 29.18 229,570 -0.60(-2.00%)
Sep 28, 2017 28.00 29.83 27.67 29.77 222,615 +1.77(+6.32%)
Sep 27, 2017 27.92 28.38 27.60 28.00 198,127 +0.34(+1.22%)
Sep 26, 2017 27.36 27.90 27.29 27.67 152,127 +0.33(+1.20%)
Sep 25, 2017 28.20 28.54 27.23 27.34 252,584 -0.87(-3.07%)
Sep 22, 2017 28.39 28.48 27.77 28.20 90,664 -0.24(-0.85%)
Sep 21, 2017 28.29 28.68 28.01 28.45 162,564 +0.22(+0.78%)
Sep 20, 2017 27.69 28.34 27.49 28.22 242,323 +0.53(+1.91%)
Sep 19, 2017 27.69 27.90 27.39 27.69 243,364 +0.17(+0.63%)
Sep 18, 2017 27.19 28.18 27.01 27.52 235,348 +0.59(+2.18%)
Sep 15, 2017 26.19 26.97 25.75 26.93 439,220 +0.55(+2.08%)
Sep 14, 2017 28.13 28.13 26.27 26.39 240,055 -1.94(-6.86%)
Sep 13, 2017 28.64 28.69 28.04 28.33 97,805 -0.21(-0.74%)
Sep 12, 2017 28.87 29.06 28.11 28.54 143,266 -0.33(-1.13%)
Sep 11, 2017 28.43 29.36 28.43 28.87 224,283 +0.84(+2.99%)
Sep 08, 2017 28.48 28.69 27.91 28.03 131,990 -0.51(-1.79%)
Sep 07, 2017 28.65 28.79 27.65 28.54 187,662 -0.11(-0.37%)
Sep 06, 2017 29.35 29.44 28.46 28.65 192,055 -0.50(-1.72%)
Sep 05, 2017 29.56 29.73 28.70 29.15 166,703 -0.65(-2.20%)
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.