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 22, 2021 56.00 0 +0.01(+0.02%)
Nov 19, 2021 55.97 56.00 55.97 55.99 251,128 +0.02(+0.04%)
Nov 18, 2021 55.94 55.97 55.94 55.97 149,362 +0.01(+0.02%)
Nov 17, 2021 55.94 55.98 55.94 55.96 138,008 -0.01(-0.02%)
Nov 16, 2021 55.97 55.98 55.94 55.97 145,089 +0.01(+0.02%)
Nov 15, 2021 55.98 55.98 55.94 55.96 120,195 +0.00(+0.00%)
Nov 12, 2021 55.94 55.96 55.94 55.96 87,418 +0.01(+0.02%)
Nov 11, 2021 55.94 55.97 55.94 55.95 77,449 +0.00(+0.00%)
Nov 10, 2021 55.97 55.95 72,336 +0.01(+0.02%)
Nov 09, 2021 55.94 55.97 55.94 55.94 88,015 +0.00(+0.00%)
Nov 08, 2021 55.98 55.98 55.94 55.94 83,391 -0.01(-0.02%)
Nov 05, 2021 55.97 56.00 55.93 55.95 147,708 +0.00(+0.00%)
Nov 04, 2021 55.97 55.97 55.92 55.95 99,416 -0.02(-0.04%)
Nov 03, 2021 55.94 55.97 55.92 55.97 152,024 +0.02(+0.04%)
Nov 02, 2021 55.95 55.96 55.93 55.95 128,320 -0.02(-0.04%)
Nov 01, 2021 55.96 55.93 55.93 55.97 164,387 +0.04(+0.07%)
Oct 29, 2021 55.95 55.97 55.92 55.93 160,259 -0.01(-0.02%)
Oct 28, 2021 55.93 55.95 55.93 55.94 89,671 -0.01(-0.02%)
Oct 27, 2021 55.93 55.95 55.93 55.95 136,999 +0.00(+0.00%)
Oct 26, 2021 55.92 55.95 126,208 +0.02(+0.04%)
Oct 25, 2021 55.94 55.95 55.92 55.93 103,737 +0.01(+0.02%)
Oct 22, 2021 55.94 55.96 55.92 55.92 57,263 +0.00(+0.00%)
Oct 21, 2021 55.95 55.96 55.91 55.92 73,503 +0.00(+0.00%)
Oct 20, 2021 55.92 55.95 55.91 55.92 100,005 -0.03(-0.05%)
Oct 19, 2021 55.94 55.95 55.91 55.95 56,790 +0.00(+0.00%)
Oct 18, 2021 55.91 55.96 55.91 55.95 109,693 +0.06(+0.11%)
Oct 15, 2021 55.98 55.98 55.89 55.89 168,418 -0.03(-0.05%)
Oct 14, 2021 55.95 55.96 55.90 55.92 91,150 -0.02(-0.04%)
Oct 13, 2021 55.98 55.98 55.91 55.94 57,242 -0.02(-0.04%)
Oct 12, 2021 55.91 55.98 55.91 55.96 73,136 +0.06(+0.11%)
Oct 11, 2021 55.92 55.94 55.90 55.90 138,100 -0.03(-0.05%)
Oct 08, 2021 55.94 56.00 55.90 55.93 116,201 -0.01(-0.02%)
Oct 07, 2021 55.93 55.95 55.87 55.94 103,948 +0.01(+0.02%)
Oct 06, 2021 55.91 55.95 55.90 55.93 122,917 +0.02(+0.04%)
Oct 05, 2021 55.95 55.95 55.91 55.91 112,172 -0.02(-0.04%)
Oct 04, 2021 55.92 55.98 55.90 55.93 125,857 +0.01(+0.02%)
Oct 01, 2021 55.94 55.98 55.91 55.92 94,606 +0.01(+0.02%)
Sep 30, 2021 55.92 55.94 55.91 55.91 149,580 +0.00(+0.00%)
Sep 29, 2021 55.91 55.98 55.91 55.91 115,293 -0.02(-0.04%)
Sep 28, 2021 55.87 55.98 55.87 55.93 77,948 +0.07(+0.13%)
Sep 27, 2021 55.86 55.94 55.86 55.86 74,975 +0.00(+0.00%)
Sep 24, 2021 55.85 55.99 55.85 55.86 112,632 +0.00(+0.00%)
Sep 23, 2021 55.87 55.91 55.83 55.86 116,719 +0.04(+0.07%)
Sep 22, 2021 55.85 55.90 55.82 55.82 248,646 +0.00(+0.00%)
Sep 21, 2021 55.90 55.90 55.82 55.82 185,702 -0.03(-0.05%)
Sep 20, 2021 55.85 55.91 55.81 55.85 661,799 -0.01(-0.02%)
Sep 17, 2021 56.13 56.13 55.85 55.86 756,649 +0.00(+0.00%)
Sep 16, 2021 55.86 55.93 55.85 55.86 231,700 -0.03(-0.05%)
Sep 15, 2021 55.88 55.94 55.85 55.89 98,341 +0.01(+0.02%)
Sep 14, 2021 55.97 55.97 55.87 55.88 202,041 +0.00(+0.00%)
Sep 13, 2021 56.09 56.09 55.84 55.88 186,919 +0.00(+0.00%)
Sep 10, 2021 55.83 55.91 55.83 55.88 93,392 +0.04(+0.07%)
Sep 09, 2021 55.85 55.89 55.82 55.84 233,869 +0.06(+0.11%)
Sep 08, 2021 55.72 55.84 55.72 55.78 157,283 +0.06(+0.11%)
Sep 07, 2021 55.78 55.85 55.72 55.72 254,233 -0.07(-0.12%)
Sep 03, 2021 55.71 55.86 55.71 55.79 327,913 +0.10(+0.18%)
Sep 02, 2021 55.70 55.91 55.69 55.69 316,590 +0.00(+0.00%)
Sep 01, 2021 55.69 55.71 55.67 55.69 170,715 +0.02(+0.04%)
Aug 31, 2021 55.67 55.70 55.66 55.67 344,940 -0.03(-0.05%)
Aug 30, 2021 55.65 55.70 55.65 55.70 112,992 +0.00(+0.00%)
Aug 27, 2021 55.60 55.70 55.60 55.70 146,345 +0.10(+0.18%)
Aug 26, 2021 55.60 55.68 55.60 55.60 171,215 +0.00(+0.00%)
Aug 25, 2021 55.56 55.65 55.55 55.60 113,831 +0.04(+0.07%)
Aug 24, 2021 55.59 55.66 55.56 55.56 168,076 -0.06(-0.11%)
Aug 23, 2021 55.56 55.64 55.55 55.62 104,074 +0.06(+0.11%)
Aug 20, 2021 55.50 55.62 55.50 55.56 216,285 -0.12(-0.21%)
Aug 19, 2021 55.55 55.69 55.55 55.68 218,841 +0.11(+0.20%)
Aug 18, 2021 55.50 55.62 55.50 55.57 116,129 -0.05(-0.09%)
Aug 17, 2021 55.54 55.63 55.53 55.62 170,189 +0.07(+0.13%)
Aug 16, 2021 55.55 55.60 55.53 55.55 200,287 -0.03(-0.05%)
Aug 13, 2021 55.54 55.70 55.53 55.58 217,753 +0.05(+0.09%)
Aug 12, 2021 55.55 55.63 55.52 55.53 435,863 -0.01(-0.02%)
Aug 11, 2021 55.54 55.64 55.49 55.54 187,457 +0.06(+0.11%)
Aug 10, 2021 55.46 55.52 55.45 55.48 167,857 +0.01(+0.02%)
Aug 09, 2021 55.49 55.53 55.43 55.47 241,014 -0.03(-0.05%)
Aug 06, 2021 55.58 55.62 55.40 55.50 204,806 -0.01(-0.02%)
Aug 05, 2021 55.55 55.59 55.47 55.51 173,131 +0.16(+0.29%)
Aug 04, 2021 55.55 55.65 55.32 55.35 468,235 -0.22(-0.39%)
Aug 03, 2021 55.60 55.65 55.54 55.57 326,918 +0.04(+0.07%)
Aug 02, 2021 55.59 55.69 55.53 55.53 122,999 +0.02(+0.04%)
Jul 30, 2021 55.62 55.67 55.51 55.51 149,267 -0.05(-0.09%)
Jul 29, 2021 55.49 55.73 55.48 55.56 108,181 +0.13(+0.23%)
Jul 28, 2021 55.60 55.69 55.40 55.43 186,505 -0.10(-0.18%)
Jul 27, 2021 55.60 55.73 55.47 55.53 255,007 -0.08(-0.14%)
Jul 26, 2021 55.79 55.85 55.55 55.61 221,285 -0.19(-0.34%)
Jul 23, 2021 55.60 55.88 55.50 55.80 326,608 +0.27(+0.48%)
Jul 22, 2021 55.70 55.73 55.46 55.53 173,866 -0.30(-0.53%)
Jul 21, 2021 55.40 55.87 55.40 55.83 373,151 +0.43(+0.77%)
Jul 20, 2021 55.32 55.43 55.32 55.40 501,772 +0.06(+0.11%)
Jul 19, 2021 55.30 55.45 55.23 55.34 617,524 -0.01(-0.02%)
Jul 16, 2021 55.40 55.45 55.33 55.35 420,340 -0.01(-0.02%)
Jul 15, 2021 55.35 55.45 55.33 55.36 301,498 +0.01(+0.02%)
Jul 14, 2021 55.45 55.50 55.32 55.35 154,637 -0.01(-0.02%)
Jul 13, 2021 55.41 55.51 55.23 55.36 280,748 -0.11(-0.20%)
Jul 12, 2021 55.45 55.59 55.36 55.47 194,902 -0.06(-0.11%)
Jul 09, 2021 55.40 55.65 55.31 55.53 243,449 +0.13(+0.23%)
Jul 08, 2021 55.25 55.47 55.20 55.40 982,736 +0.01(+0.02%)
Jul 07, 2021 55.65 55.68 55.39 55.39 429,360 -0.31(-0.55%)
Jul 06, 2021 55.55 55.80 55.35 55.70 423,777 +0.14(+0.25%)
Jul 02, 2021 55.41 55.60 55.34 55.56 196,922 +0.09(+0.16%)
Jul 01, 2021 55.70 55.70 55.32 55.47 306,563 -0.23(-0.41%)
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%)
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.