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 (%)
Mar 29, 2018 20.46 20.46 20.46 0 +0.39(+1.97%)
Mar 28, 2018 19.78 20.32 19.64 20.06 223,581 +0.28(+1.41%)
Mar 27, 2018 20.83 20.91 19.67 19.78 302,999 -0.99(-4.77%)
Mar 26, 2018 20.69 20.86 20.10 20.78 242,589 +0.67(+3.35%)
Mar 23, 2018 20.73 20.94 20.08 20.10 188,917 -0.63(-3.02%)
Mar 22, 2018 20.61 21.21 20.44 20.73 320,295 -0.14(-0.69%)
Mar 21, 2018 20.95 21.22 20.62 20.87 384,692 -0.17(-0.82%)
Mar 20, 2018 21.28 21.70 21.00 21.05 243,348 -0.21(-1.00%)
Mar 19, 2018 21.40 21.40 20.98 21.26 372,732 -0.31(-1.43%)
Mar 16, 2018 21.15 21.70 21.01 21.57 364,020 +0.38(+1.82%)
Mar 15, 2018 21.17 21.47 20.92 21.18 294,914 +0.15(+0.73%)
Mar 14, 2018 21.73 22.13 20.88 21.03 454,442 -0.63(-2.89%)
Mar 13, 2018 21.24 21.85 21.24 21.65 589,451 +0.58(+2.74%)
Mar 12, 2018 20.49 21.40 20.49 21.07 351,654 +0.60(+2.91%)
Mar 09, 2018 19.87 20.62 19.82 20.48 375,068 +0.76(+3.86%)
Mar 08, 2018 19.13 19.89 19.13 19.72 387,116 +0.69(+3.64%)
Mar 07, 2018 18.70 19.02 392,239 -0.49(-2.51%)
Mar 06, 2018 19.05 19.58 18.81 19.52 272,790 +0.62(+3.26%)
Mar 05, 2018 19.43 19.55 18.76 18.90 313,577 -0.83(-4.20%)
Mar 02, 2018 18.92 19.84 18.62 19.73 430,405 +0.62(+3.22%)
Mar 01, 2018 19.30 19.81 18.93 19.11 454,768 -0.33(-1.68%)
Feb 28, 2018 20.22 20.45 19.41 19.44 350,491 -0.64(-3.21%)
Feb 27, 2018 20.75 20.97 20.07 20.08 365,227 -0.63(-3.02%)
Feb 26, 2018 21.17 21.52 20.25 20.71 462,962 -0.44(-2.09%)
Feb 23, 2018 20.74 21.41 20.74 21.15 576,442 +0.57(+2.76%)
Feb 22, 2018 21.60 21.97 20.53 20.58 554,365 -0.91(-4.25%)
Feb 21, 2018 22.22 22.45 21.05 21.50 726,571 -0.72(-3.25%)
Feb 20, 2018 21.18 23.48 20.79 22.22 803,856 +1.15(+5.43%)
Feb 16, 2018 21.07 21.07 21.07 0 -0.29(-1.35%)
Feb 15, 2018 25.65 19.86 21.36 1,654,729 -4.28(-16.70%)
Feb 14, 2018 24.79 25.92 24.50 25.65 558,324 +2.32(+9.94%)
Feb 13, 2018 22.68 24.33 22.68 23.33 338,029 +0.49(+2.15%)
Feb 12, 2018 22.64 23.28 21.93 22.84 294,759 +0.48(+2.15%)
Feb 09, 2018 23.24 23.24 20.95 22.35 463,660 -0.45(-1.98%)
Feb 08, 2018 23.75 24.03 22.81 22.81 279,166 -0.79(-3.34%)
Feb 07, 2018 25.18 25.54 23.32 23.60 249,519 -1.63(-6.45%)
Feb 06, 2018 22.96 25.32 22.61 25.22 374,754 +1.34(+5.60%)
Feb 05, 2018 23.98 24.92 23.83 23.88 248,708 -0.56(-2.28%)
Feb 02, 2018 26.57 27.07 24.24 24.44 449,304 -2.45(-9.12%)
Feb 01, 2018 27.00 27.18 25.98 26.90 372,868 -0.30(-1.10%)
Jan 31, 2018 27.99 28.46 26.98 27.19 365,108 -0.44(-1.60%)
Jan 30, 2018 27.94 27.98 27.43 27.64 221,993 -0.78(-2.74%)
Jan 29, 2018 29.47 29.79 28.26 28.42 252,967 -1.30(-4.37%)
Jan 26, 2018 30.10 30.10 29.37 29.72 269,836 -0.18(-0.61%)
Jan 25, 2018 29.42 29.93 29.21 29.90 201,038 +0.56(+1.90%)
Jan 24, 2018 30.06 30.51 29.21 29.34 389,401 -0.77(-2.56%)
Jan 23, 2018 29.62 30.17 29.02 30.11 292,242 +0.35(+1.16%)
Jan 22, 2018 28.77 29.78 28.46 29.76 260,377 +0.91(+3.17%)
Jan 19, 2018 28.22 29.06 27.67 28.85 284,406 +0.63(+2.22%)
Jan 18, 2018 29.08 29.22 28.05 28.22 270,677 -1.04(-3.55%)
Jan 17, 2018 28.42 29.40 27.81 29.26 404,964 +0.95(+3.36%)
Jan 16, 2018 29.43 29.68 28.02 28.31 312,332 -0.89(-3.03%)
Jan 12, 2018 29.20 29.20 29.20 0 +0.10(+0.33%)
Jan 11, 2018 28.11 29.26 27.77 29.10 187,868 +1.09(+3.88%)
Jan 10, 2018 28.50 28.01 155,350 -0.13(-0.44%)
Jan 09, 2018 28.46 28.72 28.11 28.14 119,763 -0.36(-1.25%)
Jan 08, 2018 28.05 28.60 27.47 28.49 178,897 +0.52(+1.86%)
Jan 05, 2018 28.02 28.16 27.38 27.97 153,593 +0.09(+0.31%)
Jan 04, 2018 28.36 28.71 27.89 27.89 235,901 -0.41(-1.46%)
Jan 03, 2018 28.47 29.62 27.83 28.30 305,420 -0.26(-0.91%)
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.