CAI International Inc (CAI) Historical Stock Data
56.00 ↓0.01 (-0.01%)
As of November 22, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, CAI is down 0.00% a day on average. There have been 17 days where CAI International Inc closed green and 13 days where CAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 56.01 | 56.00 | ↓$0.01 (-0.02%) | 55.98 | 56.01 | 205.41K |
| 2021-11-19 | 55.97 | 55.99 | ↑$0.02 (0.04%) | 55.97 | 56.00 | 251.13K |
| 2021-11-18 | 55.94 | 55.97 | ↑$0.03 (0.05%) | 55.94 | 55.97 | 148.85K |
| 2021-11-17 | 55.94 | 55.96 | ↑$0.02 (0.04%) | 55.94 | 55.98 | 138.01K |
| 2021-11-16 | 55.97 | 55.97 | ↑$0.00 (0.00%) | 55.94 | 55.98 | 140.79K |
| 2021-11-15 | 55.98 | 55.96 | ↓$0.02 (-0.04%) | 55.94 | 55.98 | 98.38K |
| 2021-11-12 | 55.94 | 55.96 | ↑$0.02 (0.04%) | 55.94 | 55.96 | 87.42K |
| 2021-11-11 | 55.94 | 55.95 | ↑$0.01 (0.02%) | 55.93 | 55.95 | 73.79K |
| 2021-11-10 | 55.97 | 55.95 | ↓$0.02 (-0.04%) | 55.94 | 55.97 | 72.34K |
| 2021-11-09 | 55.94 | 55.94 | ↑$0.00 (0.00%) | 55.94 | 55.97 | 86.96K |
| 2021-11-08 | 55.98 | 55.94 | ↓$0.04 (-0.07%) | 55.94 | 55.98 | 83.39K |
| 2021-11-05 | 55.97 | 55.95 | ↓$0.02 (-0.04%) | 55.93 | 56.00 | 113.21K |
| 2021-11-04 | 55.97 | 55.95 | ↓$0.02 (-0.04%) | 55.93 | 55.97 | 99.35K |
| 2021-11-03 | 55.94 | 55.97 | ↑$0.03 (0.05%) | 55.94 | 55.97 | 152.02K |
| 2021-11-02 | 55.95 | 55.95 | ↑$0.00 (0.00%) | 55.93 | 55.96 | 128.32K |
| 2021-11-01 | 55.96 | 55.97 | ↑$0.01 (0.02%) | 55.93 | 55.98 | 164.39K |
| 2021-10-29 | 55.95 | 55.93 | ↓$0.02 (-0.04%) | 55.93 | 55.96 | 160.26K |
| 2021-10-28 | 55.93 | 55.94 | ↑$0.01 (0.02%) | 55.93 | 55.95 | 89.67K |
| 2021-10-27 | 55.93 | 55.95 | ↑$0.02 (0.04%) | 55.92 | 55.95 | 127.42K |
| 2021-10-26 | 55.92 | 55.95 | ↑$0.03 (0.05%) | 55.92 | 55.95 | 126.21K |
| 2021-10-25 | 55.94 | 55.93 | ↓$0.01 (-0.02%) | 55.92 | 55.95 | 84.39K |
| 2021-10-22 | 55.94 | 55.92 | ↓$0.02 (-0.04%) | 55.92 | 55.95 | 52.09K |
| 2021-10-21 | 55.95 | 55.92 | ↓$0.03 (-0.05%) | 55.92 | 55.96 | 69.14K |
| 2021-10-20 | 55.92 | 55.92 | ↑$0.00 (0.00%) | 55.91 | 55.95 | 100.01K |
| 2021-10-19 | 55.94 | 55.95 | ↑$0.01 (0.02%) | 55.91 | 55.95 | 51.61K |
| 2021-10-18 | 55.91 | 55.95 | ↑$0.04 (0.07%) | 55.91 | 55.95 | 84.92K |
| 2021-10-15 | 55.98 | 55.89 | ↓$0.09 (-0.16%) | 55.89 | 55.98 | 168.42K |
| 2021-10-14 | 55.95 | 55.92 | ↓$0.03 (-0.05%) | 55.90 | 55.95 | 91.15K |
| 2021-10-13 | 55.98 | 55.94 | ↓$0.04 (-0.07%) | 55.91 | 55.98 | 57.24K |
| 2021-10-12 | 55.91 | 55.96 | ↑$0.05 (0.09%) | 55.91 | 55.98 | 73.14K |
Create an account or log in to view more rows.
$CAI hot trash
$CAI we back
$CAI Markets about as efficient as a retirement home
$CAI BULLS ALPHA
BEARS BETA
$CAI pump up the volume
$CAI lock and load
$CAI this sell-off is meh.
$CAI what calls are you guys jacked to the tits on?
$CAI getting this mare ready to run today
$CAI Nothing but time to wait