CAI
Cai International
$22.66
0.16 (0.70%)
CAI Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
CAI Stock Predictions, Articles, and Cai International News
3 Strong Buy Stocks That Have Been Soaring For Months
There’s really no telling how long a stock will last on our Zacks Rank #1 (Strong Buy) list. This makes it even more impressive when a stock finds a home...
5 Stocks to Sizzle in Lazy June (AAOI, AMAT, CAI, JD, SODA)
Economic and earnings fundamentals will be the bigger catalysts behind the stock market's move in June, and these stocks should thrive
Navellier Ratings
Powered by Portfolio GraderTotal Grade
C
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!
