CAI

Cai International

$22.66 0.16 (0.70%)
16:35 EDT CAI Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       5.34
Market Cap:       436.64M
EPS:       4.24
Volume:       175,900
Day's Range:       22.39 - 23.01
52wk Range:       19.58 - 27.43
Previous Close:       22.66
Historical Data for CAI
Date Open High Low Volume Close Change %
05/24/19 23.01 23.01 22.39 175,999 22.66 -0.16   -0.70%
05/23/19 21.85 22.83 21.79 284,081 22.82 0.70   3.16%
05/22/19 22.35 22.57 22.00 185,445 22.12 -0.31   -1.38%
05/21/19 23.36 23.36 22.06 203,545 22.43 -0.78   -3.36%
05/20/19 23.27 23.67 23.00 103,905 23.21 -0.18   -0.77%
05/17/19 23.35 23.96 23.33 102,200 23.39 -0.21   -0.89%
05/16/19 23.76 24.32 23.54 69,079 23.60 -0.27   -1.13%
05/15/19 23.29 24.06 23.29 131,357 23.87 0.46   1.96%
05/14/19 22.84 23.63 22.84 128,700 23.41 0.64   2.81%
05/13/19 22.80 23.10 22.58 118,335 22.77 -0.52   -2.23%
05/10/19 23.06 23.31 22.51 107,100 23.29 -0.01   -0.04%
05/09/19 23.15 23.45 22.67 118,868 23.30 -0.02   -0.09%
05/08/19 23.35 23.50 23.09 79,676 23.32 -0.06   -0.26%
05/07/19 23.89 24.01 23.13 179,550 23.38 -0.62   -2.58%
05/06/19 23.76 24.22 23.58 84,630 24.00 -0.19   -0.79%
05/03/19 23.76 24.23 23.58 119,700 24.19 0.60   2.54%
05/02/19 23.34 23.88 23.30 151,652 23.59 0.06   0.25%
05/01/19 24.84 25.25 22.91 388,706 23.53 -1.30   -5.24%
04/30/19 25.46 25.74 24.78 368,797 24.83 -0.73   -2.86%
04/29/19 25.34 25.97 25.29 130,343 25.56 0.15   0.59%
04/26/19 25.04 25.43 24.83 57,000 25.41 0.26   1.03%
04/25/19 25.49 25.59 24.83 78,346 25.15 -0.64   -2.48%
04/24/19 25.77 25.98 25.27 126,231 25.79 0.05   0.19%
04/23/19 25.27 26.30 25.27 145,115 25.74 0.44   1.74%
04/22/19 24.96 25.33 24.76 114,316 25.30 0.21   0.84%
04/18/19 25.25 25.56 24.94 145,900 25.09 -0.22   -0.87%
04/17/19 25.07 25.57 25.07 80,498 25.31 0.22   0.88%
04/16/19 25.18 25.31 24.75 65,249 25.09 0.00   0.00%
04/15/19 24.99 25.34 24.75 83,784 25.09 0.08   0.32%
04/12/19 25.50 25.50 24.92 88,500 25.01 -0.27   -1.07%
04/11/19 25.18 25.43 24.90 120,170 25.28 0.10   0.40%
04/10/19 24.65 25.26 24.65 222,063 25.18 0.56   2.27%
04/09/19 24.59 24.89 24.50 183,760 24.62 -0.03   -0.12%
04/08/19 24.45 25.06 24.30 183,902 24.65 0.17   0.69%
04/05/19 24.55 24.61 23.92 201,400 24.48 0.04   0.16%
04/04/19 23.88 24.45 23.58 161,346 24.44 0.58   2.43%
04/03/19 23.91 24.07 23.55 107,162 23.86 0.08   0.34%
04/02/19 23.94 23.97 23.33 103,797 23.78 -0.11   -0.46%
04/01/19 23.45 24.29 23.45 153,810 23.89 0.69   2.97%
03/29/19 23.08 23.43 22.81 216,900 23.20 0.33   1.44%
03/28/19 22.96 23.41 22.56 231,064 22.87 -0.09   -0.39%
03/27/19 22.09 23.09 22.05 176,992 22.96 0.91   4.13%
03/26/19 22.26 22.39 21.96 180,717 22.05 -0.05   -0.23%
03/25/19 22.14 22.32 22.00 147,592 22.10 -0.09   -0.41%
03/22/19 22.81 22.86 22.02 204,000 22.19 -0.77   -3.35%
03/21/19 22.63 23.23 22.49 96,740 22.96 0.24   1.06%
03/20/19 22.76 22.96 22.47 145,926 22.72 -0.13   -0.57%
03/19/19 23.29 23.32 22.72 139,538 22.85 -0.34   -1.47%
03/18/19 22.84 23.45 22.60 138,975 23.19 0.35   1.53%
03/15/19 23.29 23.59 22.80 238,200 22.84 -0.30   -1.30%
03/14/19 23.28 23.40 22.77 259,202 23.14 -0.16   -0.69%
03/13/19 24.01 24.24 23.29 168,119 23.30 -0.64   -2.67%
03/12/19 24.29 24.51 23.84 168,178 23.94 -0.30   -1.24%
03/11/19 23.92 24.44 23.74 100,943 24.24 0.31   1.30%
03/08/19 23.88 24.04 23.46 105,400 23.93 -0.10   -0.42%
03/07/19 23.89 24.21 23.65 93,986 24.03 0.15   0.63%
03/06/19 24.14 24.41 23.74 125,498 23.88 -0.36   -1.49%
03/05/19 24.69 24.87 24.14 170,232 24.24 -0.45   -1.82%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!