Cai International (NY: CAI )

55.82 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.24(-0.43%)
Sep 08, 2021 56.02 56.14 56.02 56.08 156,442 +0.06(+0.11%)
Sep 07, 2021 56.08 56.15 56.02 56.02 252,873 -0.07(-0.12%)
Sep 03, 2021 56.01 56.16 56.01 56.09 326,159 +0.10(+0.18%)
Sep 02, 2021 56.00 56.22 55.99 55.99 314,897 +0.00(+0.00%)
Sep 01, 2021 55.99 56.01 55.97 55.99 169,802 +0.02(+0.04%)
Aug 31, 2021 55.97 56.00 55.96 55.97 343,095 -0.03(-0.05%)
Aug 30, 2021 55.95 56.00 55.95 56.00 112,388 +0.00(+0.00%)
Aug 27, 2021 55.90 56.00 55.90 56.00 145,563 +0.10(+0.18%)
Aug 26, 2021 55.90 55.98 55.90 55.90 170,300 +0.00(+0.00%)
Aug 25, 2021 55.86 55.95 55.85 55.90 113,223 +0.04(+0.07%)
Aug 24, 2021 55.89 55.96 55.86 55.86 167,177 -0.06(-0.11%)
Aug 23, 2021 55.86 55.94 55.85 55.92 103,518 +0.06(+0.11%)
Aug 20, 2021 55.80 55.92 55.80 55.86 215,128 -0.12(-0.21%)
Aug 19, 2021 55.85 55.99 55.85 55.98 217,671 +0.11(+0.20%)
Aug 18, 2021 55.80 55.92 55.80 55.87 115,508 -0.05(-0.09%)
Aug 17, 2021 55.84 55.93 55.83 55.92 169,279 +0.07(+0.13%)
Aug 16, 2021 55.85 55.90 55.83 55.85 199,216 -0.03(-0.05%)
Aug 13, 2021 55.84 56.00 55.83 55.88 216,589 +0.05(+0.09%)
Aug 12, 2021 55.85 55.92 55.81 55.83 433,532 -0.01(-0.02%)
Aug 11, 2021 55.84 55.94 55.79 55.84 186,455 +0.06(+0.11%)
Aug 10, 2021 55.76 55.82 55.75 55.78 166,960 +0.01(+0.02%)
Aug 09, 2021 55.79 55.83 55.73 55.77 239,725 -0.03(-0.05%)
Aug 06, 2021 55.88 55.92 55.70 55.80 203,711 -0.01(-0.02%)
Aug 05, 2021 55.85 55.89 55.77 55.81 172,205 +0.16(+0.29%)
Aug 04, 2021 55.85 55.95 55.62 55.65 465,731 -0.22(-0.39%)
Aug 03, 2021 55.90 55.95 55.84 55.87 325,170 +0.04(+0.07%)
Aug 02, 2021 55.89 55.99 55.83 55.83 122,342 +0.02(+0.04%)
Jul 30, 2021 55.92 55.97 55.81 55.81 148,469 -0.05(-0.09%)
Jul 29, 2021 55.79 56.03 55.78 55.86 107,603 +0.13(+0.23%)
Jul 28, 2021 55.90 55.99 55.70 55.73 185,508 -0.10(-0.18%)
Jul 27, 2021 55.90 56.03 55.77 55.83 253,643 -0.08(-0.14%)
Jul 26, 2021 56.09 56.15 55.85 55.91 220,102 -0.19(-0.34%)
Jul 23, 2021 55.90 56.19 55.80 56.10 324,861 +0.27(+0.48%)
Jul 22, 2021 56.00 56.03 55.76 55.83 172,936 -0.30(-0.53%)
Jul 21, 2021 55.70 56.17 55.70 56.13 371,155 +0.43(+0.77%)
Jul 20, 2021 55.62 55.73 55.62 55.70 499,088 +0.06(+0.11%)
Jul 19, 2021 55.60 55.75 55.53 55.64 614,221 -0.01(-0.02%)
Jul 16, 2021 55.70 55.75 55.63 55.65 418,092 -0.01(-0.02%)
Jul 15, 2021 55.65 55.75 55.63 55.66 299,886 +0.01(+0.02%)
Jul 14, 2021 55.75 55.80 55.62 55.65 153,810 -0.01(-0.02%)
Jul 13, 2021 55.71 55.81 55.53 55.66 279,247 -0.11(-0.20%)
Jul 12, 2021 55.75 55.89 55.66 55.77 193,860 -0.06(-0.11%)
Jul 09, 2021 55.70 55.95 55.61 55.83 242,147 +0.13(+0.23%)
Jul 08, 2021 55.55 55.77 55.50 55.70 977,479 +0.01(+0.02%)
Jul 07, 2021 55.95 55.98 55.69 55.69 427,064 -0.31(-0.55%)
Jul 06, 2021 55.85 56.10 55.65 56.00 421,510 +0.14(+0.25%)
Jul 02, 2021 55.71 55.90 55.64 55.86 195,869 +0.09(+0.16%)
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.