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 (%)
Aug 31, 2018 25.97 25.97 25.97 0 +0.05(+0.19%)
Aug 30, 2018 25.64 26.18 25.04 25.92 228,886 +0.07(+0.26%)
Aug 29, 2018 25.49 25.98 25.27 25.86 209,311 +0.40(+1.59%)
Aug 28, 2018 25.13 25.47 25.13 25.45 84,563 +0.42(+1.69%)
Aug 27, 2018 24.69 25.29 24.65 25.03 103,869 +0.46(+1.88%)
Aug 24, 2018 24.07 24.73 24.07 24.57 167,308 +0.61(+2.53%)
Aug 23, 2018 24.10 24.10 23.62 23.96 76,517 -0.22(-0.92%)
Aug 22, 2018 23.76 24.23 23.65 24.18 109,605 +0.43(+1.82%)
Aug 21, 2018 23.16 23.76 22.84 23.75 152,667 +0.63(+2.70%)
Aug 20, 2018 23.12 23.35 22.65 23.12 88,497 +0.13(+0.54%)
Aug 17, 2018 22.35 23.08 22.35 23.00 128,754 +0.60(+2.66%)
Aug 16, 2018 22.43 22.69 22.07 22.40 102,675 +0.17(+0.78%)
Aug 15, 2018 22.91 22.97 22.05 22.23 142,828 -0.89(-3.83%)
Aug 14, 2018 23.07 23.20 22.95 23.11 73,535 +0.20(+0.88%)
Aug 13, 2018 22.67 23.01 22.47 22.91 126,128 +0.28(+1.23%)
Aug 10, 2018 23.10 23.31 22.48 22.63 299,389 -0.72(-3.09%)
Aug 09, 2018 23.38 23.74 23.07 23.35 88,428 +0.04(+0.17%)
Aug 08, 2018 23.02 23.63 22.82 23.32 90,999 +0.22(+0.96%)
Aug 07, 2018 24.17 24.27 23.03 23.09 141,036 -0.96(-4.00%)
Aug 06, 2018 24.02 24.18 23.47 24.06 93,122 +0.00(+0.00%)
Aug 03, 2018 24.14 24.35 23.48 24.06 166,893 -0.02(-0.08%)
Aug 02, 2018 24.44 24.75 23.53 24.08 230,618 -0.66(-2.68%)
Aug 01, 2018 24.30 26.13 23.50 24.74 672,183 +2.65(+11.98%)
Jul 31, 2018 21.35 22.59 21.31 22.09 215,817 +0.87(+4.08%)
Jul 30, 2018 21.17 21.60 21.05 21.23 210,075 +0.21(+1.01%)
Jul 27, 2018 21.11 21.54 20.88 21.02 132,496 -0.22(-1.04%)
Jul 26, 2018 21.09 21.65 20.89 21.24 162,926 +0.13(+0.59%)
Jul 25, 2018 21.57 21.57 20.59 21.11 259,956 -0.53(-2.45%)
Jul 24, 2018 21.60 21.97 21.48 21.64 147,480 +0.23(+1.08%)
Jul 23, 2018 21.21 21.45 20.80 21.41 125,631 +0.18(+0.86%)
Jul 20, 2018 21.39 21.58 21.02 21.23 139,566 -0.20(-0.94%)
Jul 19, 2018 21.66 21.76 21.23 21.43 98,336 -0.31(-1.42%)
Jul 18, 2018 21.51 21.82 21.46 21.74 103,099 +0.39(+1.85%)
Jul 17, 2018 21.14 21.52 21.12 21.34 178,373 +0.14(+0.68%)
Jul 16, 2018 22.24 22.41 21.13 21.20 272,871 -1.09(-4.88%)
Jul 13, 2018 21.82 22.54 21.82 22.29 227,150 +0.47(+2.16%)
Jul 12, 2018 22.01 22.01 21.60 21.82 190,049 +0.09(+0.40%)
Jul 11, 2018 22.45 22.65 21.52 21.73 278,146 -0.95(-4.20%)
Jul 10, 2018 22.97 23.33 22.35 22.68 103,330 -0.30(-1.30%)
Jul 09, 2018 22.26 23.05 22.26 22.98 132,419 +0.83(+3.74%)
Jul 06, 2018 22.07 22.52 22.01 22.15 86,113 +0.23(+1.05%)
Jul 05, 2018 22.19 22.28 21.86 21.92 69,787 -0.13(-0.57%)
Jul 03, 2018 22.05 22.05 22.05 0 -0.07(-0.30%)
Jul 02, 2018 22.10 22.28 21.71 22.11 125,183 -0.25(-1.12%)
Jun 29, 2018 21.90 22.50 21.84 22.36 251,839 +0.65(+3.01%)
Jun 28, 2018 21.28 21.77 21.15 21.71 237,472 +0.38(+1.76%)
Jun 27, 2018 21.31 21.40 20.87 21.33 279,555 +0.15(+0.73%)
Jun 26, 2018 20.78 21.31 20.36 21.18 239,430 +0.42(+2.04%)
Jun 25, 2018 21.16 21.27 19.76 20.76 413,394 -0.74(-3.45%)
Jun 22, 2018 21.76 21.86 21.24 21.50 404,020 -0.24(-1.11%)
Jun 21, 2018 22.83 22.83 21.52 21.74 327,415 -1.03(-4.52%)
Jun 20, 2018 22.79 22.89 22.44 22.77 135,520 +0.13(+0.55%)
Jun 19, 2018 22.71 22.79 22.20 22.64 145,055 -0.35(-1.51%)
Jun 18, 2018 22.75 23.14 22.74 22.99 149,052 +0.00(+0.00%)
Jun 15, 2018 23.06 23.03 22.99 153,232 -0.04(-0.17%)
Jun 14, 2018 22.97 23.21 22.61 23.03 118,326 +0.16(+0.72%)
Jun 13, 2018 23.22 23.58 22.81 22.86 112,402 -0.26(-1.12%)
Jun 12, 2018 23.21 23.64 22.80 23.12 131,892 +0.10(+0.42%)
Jun 11, 2018 23.24 23.64 22.89 23.03 95,952 -0.13(-0.54%)
Jun 08, 2018 23.11 23.46 22.84 23.15 136,426 +0.00(+0.00%)
Jun 07, 2018 22.92 23.41 22.89 23.15 124,432 +0.40(+1.78%)
Jun 06, 2018 22.39 22.75 127,234 -0.56(-2.39%)
Jun 05, 2018 22.54 23.39 22.34 23.31 357,429 +1.25(+5.67%)
Jun 04, 2018 23.35 23.35 21.87 22.06 244,379 -1.16(-5.01%)
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.