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 (%)
Oct 31, 2017 36.82 37.20 36.30 37.02 236,673 +0.26(+0.71%)
Oct 30, 2017 38.60 38.60 36.30 36.76 248,973 -0.57(-1.53%)
Oct 27, 2017 36.95 37.58 36.45 37.33 270,902 +0.49(+1.33%)
Oct 26, 2017 37.63 38.00 36.77 36.84 287,174 -0.79(-2.10%)
Oct 25, 2017 38.88 39.10 36.02 37.63 562,053 -1.25(-3.22%)
Oct 24, 2017 38.65 39.82 38.44 38.88 400,638 +0.12(+0.31%)
Oct 23, 2017 39.80 40.11 38.28 38.76 570,402 +1.50(+4.03%)
Oct 20, 2017 33.17 37.37 33.00 37.26 1,007,612 +5.88(+18.74%)
Oct 19, 2017 31.43 32.40 30.28 31.38 233,067 -0.05(-0.16%)
Oct 18, 2017 30.95 32.00 30.52 31.43 358,586 +0.99(+3.25%)
Oct 17, 2017 30.42 31.04 30.21 30.44 116,832 -0.13(-0.43%)
Oct 16, 2017 30.48 31.22 30.27 30.57 106,743 +0.40(+1.33%)
Oct 13, 2017 31.00 31.00 30.12 30.17 166,206 -0.57(-1.85%)
Oct 12, 2017 30.97 31.22 30.67 30.74 102,977 -0.25(-0.81%)
Oct 11, 2017 31.00 31.14 30.63 30.99 93,815 +0.07(+0.23%)
Oct 10, 2017 31.09 31.20 30.79 30.92 111,458 -0.01(-0.03%)
Oct 09, 2017 30.89 31.33 30.63 30.93 203,448 +0.28(+0.91%)
Oct 06, 2017 30.03 30.67 29.65 30.65 317,868 +0.43(+1.42%)
Oct 05, 2017 30.10 30.40 29.87 30.22 99,413 +0.22(+0.73%)
Oct 04, 2017 30.79 30.96 29.54 30.00 136,316 -0.76(-2.47%)
Oct 03, 2017 30.86 31.10 30.11 30.76 142,807 +0.03(+0.10%)
Oct 02, 2017 30.37 30.74 30.11 30.73 117,675 +0.41(+1.35%)
Sep 29, 2017 30.62 30.92 30.04 30.32 220,914 -0.62(-2.00%)
Sep 28, 2017 29.10 31.00 28.75 30.94 214,221 +1.84(+6.32%)
Sep 27, 2017 29.01 29.49 28.68 29.10 190,657 +0.35(+1.22%)
Sep 26, 2017 28.43 28.99 28.36 28.75 146,391 +0.34(+1.20%)
Sep 25, 2017 29.31 29.66 28.30 28.41 243,060 -0.90(-3.07%)
Sep 22, 2017 29.50 29.60 28.86 29.31 87,246 -0.25(-0.85%)
Sep 21, 2017 29.40 29.80 29.11 29.56 156,435 +0.23(+0.78%)
Sep 20, 2017 28.78 29.45 28.57 29.33 233,186 +0.55(+1.91%)
Sep 19, 2017 28.77 28.99 28.46 28.78 234,188 +0.18(+0.63%)
Sep 18, 2017 28.26 29.28 28.07 28.60 226,474 +0.61(+2.18%)
Sep 15, 2017 27.22 28.03 26.76 27.99 422,659 +0.57(+2.08%)
Sep 14, 2017 29.23 29.23 27.30 27.42 231,004 -2.02(-6.86%)
Sep 13, 2017 29.76 29.81 29.14 29.44 94,118 -0.22(-0.74%)
Sep 12, 2017 30.00 30.20 29.21 29.66 137,864 -0.34(-1.13%)
Sep 11, 2017 29.54 30.51 29.54 30.00 215,826 +0.87(+2.99%)
Sep 08, 2017 29.60 29.81 29.00 29.13 127,014 -0.53(-1.79%)
Sep 07, 2017 29.77 29.92 28.73 29.66 180,586 -0.11(-0.37%)
Sep 06, 2017 30.50 30.59 29.58 29.77 184,814 -0.52(-1.72%)
Sep 05, 2017 30.72 30.90 29.82 30.29 160,418 -0.68(-2.20%)
Sep 01, 2017 31.13 31.47 30.54 30.97 235,005 -0.02(-0.06%)
Aug 31, 2017 31.19 31.61 30.60 30.99 240,461 +0.00(+0.00%)
Aug 30, 2017 30.79 31.00 30.21 30.99 230,790 +0.26(+0.85%)
Aug 29, 2017 30.28 30.86 28.81 30.73 285,920 +0.19(+0.62%)
Aug 28, 2017 28.90 30.62 28.80 30.54 280,815 +1.77(+6.15%)
Aug 25, 2017 29.42 29.58 28.37 28.77 143,458 -0.30(-1.03%)
Aug 24, 2017 28.66 29.24 28.49 29.07 164,670 +0.39(+1.36%)
Aug 23, 2017 28.13 28.83 28.01 28.68 119,751 +0.28(+0.99%)
Aug 22, 2017 27.70 28.90 27.62 28.40 302,853 +0.94(+3.42%)
Aug 21, 2017 27.52 27.69 27.01 27.46 183,395 -0.15(-0.54%)
Aug 18, 2017 28.17 28.51 27.56 27.61 256,028 -0.75(-2.64%)
Aug 17, 2017 28.29 29.16 28.00 28.36 247,834 +0.05(+0.18%)
Aug 16, 2017 28.63 28.98 28.14 28.31 196,752 -0.32(-1.12%)
Aug 15, 2017 28.53 29.31 28.19 28.63 235,280 +0.36(+1.27%)
Aug 14, 2017 27.45 28.44 27.45 28.27 161,907 +1.04(+3.82%)
Aug 11, 2017 25.61 27.60 25.61 27.23 205,733 +0.72(+2.72%)
Aug 10, 2017 27.64 27.79 26.50 26.51 259,598 -1.50(-5.36%)
Aug 09, 2017 28.12 28.60 27.03 28.01 227,005 -0.30(-1.06%)
Aug 08, 2017 28.59 28.94 28.12 28.31 249,947 -0.28(-0.98%)
Aug 07, 2017 28.20 29.00 27.66 28.59 251,434 +0.49(+1.74%)
Aug 04, 2017 27.94 28.61 27.71 28.10 297,415 +0.21(+0.75%)
Aug 03, 2017 27.49 27.99 26.65 27.89 343,509 +0.75(+2.76%)
Aug 02, 2017 27.03 27.47 26.29 27.14 330,694 +0.13(+0.48%)
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.