CAI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 45.075 | 0.00 | 0.00% | 45.075 | 45.075 | 45.075 | 0.00 |
May 16 2024 | 45.075 | -0.39 | -0.86% | 45.02 | 45.075 | 45.02 | 76 |
May 15 2024 | 45.465 | -0.43 | -0.93% | 45.465 | 45.465 | 45.465 | 3 |
May 14 2024 | 45.89 | 0.00 | 0.00% | 45.89 | 45.89 | 45.89 | 0.00 |
May 13 2024 | 45.89 | 0.92 | 2.06% | 45.655 | 45.89 | 45.655 | 99 |
May 10 2024 | 44.965 | 0.00 | 0.00% | 44.965 | 44.965 | 44.965 | 0.00 |
May 09 2024 | 44.965 | -0.10 | -0.22% | 44.965 | 44.965 | 44.965 | 2 |
May 08 2024 | 45.065 | -0.13 | -0.29% | 44.815 | 45.065 | 44.815 | 401 |
May 07 2024 | 45.195 | 0.22 | 0.48% | 45.195 | 45.195 | 45.195 | 1 |
May 06 2024 | 44.98 | 0.38 | 0.86% | 44.41 | 44.98 | 44.41 | 595 |
May 03 2024 | 44.595 | 0.52 | 1.19% | 44.585 | 44.835 | 44.585 | 423 |
May 02 2024 | 44.07 | -0.60 | -1.34% | 43.91 | 44.07 | 43.565 | 103 |
Apr 30 2024 | 44.67 | 0.00 | 0.00% | 44.67 | 44.67 | 44.67 | 0.00 |
Apr 29 2024 | 44.67 | 0.00 | 0.00% | 44.67 | 44.67 | 44.67 | 0.00 |
Apr 26 2024 | 44.67 | 0.00 | 0.00% | 44.67 | 44.67 | 44.67 | 0.00 |
Apr 25 2024 | 44.67 | 0.00 | 0.00% | 44.67 | 44.67 | 44.67 | 0.00 |
Apr 24 2024 | 44.67 | 0.00 | 0.00% | 44.67 | 44.67 | 44.67 | 0.00 |
Apr 23 2024 | 44.67 | 0.00 | 0.00% | 44.67 | 44.67 | 44.67 | 0.00 |
Apr 22 2024 | 44.67 | 0.24 | 0.54% | 44.67 | 44.67 | 44.67 | 160 |
Apr 19 2024 | 44.43 | 0.00 | 0.00% | 44.43 | 44.43 | 44.43 | 0.00 |
Apr 18 2024 | 44.43 | 0.48 | 1.10% | 44.43 | 44.43 | 44.43 | 12 |
Apr 17 2024 | 43.945 | 0.00 | 0.00% | 43.945 | 43.945 | 43.945 | 0.00 |
Apr 16 2024 | 43.945 | -1.52 | -3.33% | 44.665 | 44.665 | 43.945 | 166 |
Apr 15 2024 | 45.46 | 0.59 | 1.31% | 45.46 | 45.46 | 45.46 | 1 |
Apr 12 2024 | 44.87 | -1.30 | -2.81% | 44.87 | 44.87 | 44.87 | 28 |
Apr 11 2024 | 46.165 | 0.00 | 0.00% | 46.165 | 46.165 | 46.165 | 0.00 |
Apr 10 2024 | 46.165 | 0.00 | 0.00% | 46.165 | 46.165 | 46.165 | 0.00 |
Apr 09 2024 | 46.165 | 0.19 | 0.41% | 46.08 | 46.165 | 46.08 | 951 |
Apr 08 2024 | 45.975 | 0.09 | 0.21% | 46.10 | 46.10 | 45.145 | 932 |
Apr 05 2024 | 45.88 | 0.36 | 0.78% | 45.88 | 45.88 | 45.88 | 16 |
Apr 04 2024 | 45.525 | -1.63 | -3.46% | 45.845 | 46.08 | 45.525 | 591 |
Apr 03 2024 | 47.155 | 0.00 | 0.00% | 47.155 | 47.155 | 47.155 | 0.00 |
Apr 02 2024 | 47.155 | 0.26 | 0.54% | 47.15 | 47.155 | 47.15 | 44 |
Mar 28 2024 | 46.90 | 0.00 | 0.00% | 46.24 | 46.90 | 46.24 | 1,072 |
Mar 27 2024 | 46.90 | 0.00 | 0.00% | 46.90 | 46.90 | 46.90 | 0.00 |
Mar 26 2024 | 46.90 | 0.40 | 0.86% | 46.96 | 46.96 | 46.90 | 72 |
Mar 25 2024 | 46.50 | -0.48 | -1.02% | 46.32 | 46.50 | 46.32 | 109 |
Mar 22 2024 | 46.98 | 0.42 | 0.90% | 46.80 | 46.98 | 46.80 | 150 |
Mar 21 2024 | 46.56 | 1.06 | 2.33% | 46.72 | 46.72 | 46.56 | 225 |
Mar 20 2024 | 45.50 | 0.00 | 0.00% | 45.50 | 45.50 | 45.50 | 0.00 |
Mar 19 2024 | 45.50 | -0.10 | -0.22% | 45.50 | 45.50 | 45.50 | 1,100 |
Mar 18 2024 | 45.60 | 0.28 | 0.62% | 45.30 | 45.60 | 45.12 | 175 |
Mar 15 2024 | 45.32 | -0.14 | -0.31% | 45.40 | 45.42 | 45.20 | 201 |
Mar 14 2024 | 45.46 | -0.06 | -0.13% | 45.48 | 45.48 | 45.46 | 1,030 |
Mar 13 2024 | 45.52 | 0.00 | 0.00% | 45.52 | 45.52 | 45.52 | 0.00 |
Mar 12 2024 | 45.52 | 0.10 | 0.22% | 45.42 | 45.52 | 45.42 | 300 |
Mar 11 2024 | 45.42 | 0.30 | 0.66% | 45.42 | 45.42 | 45.42 | 50 |
Mar 08 2024 | 45.12 | 0.00 | 0.00% | 45.12 | 45.12 | 45.12 | 0.00 |
Mar 07 2024 | 45.12 | 0.20 | 0.45% | 45.16 | 45.24 | 44.98 | 304 |
Mar 06 2024 | 44.92 | 0.12 | 0.27% | 45.20 | 45.20 | 44.92 | 31 |
Mar 05 2024 | 44.80 | -0.22 | -0.49% | 44.80 | 44.90 | 44.80 | 733 |
Mar 04 2024 | 45.02 | 0.32 | 0.72% | 44.42 | 45.02 | 44.42 | 445 |
Mar 01 2024 | 44.70 | 1.20 | 2.76% | 44.00 | 44.70 | 43.58 | 246 |
Feb 29 2024 | 43.50 | 0.50 | 1.16% | 42.80 | 43.80 | 42.80 | 1,215 |
Feb 28 2024 | 43.00 | 0.00 | 0.00% | 43.00 | 43.00 | 43.00 | 0.00 |
Feb 27 2024 | 43.00 | 0.00 | 0.00% | 42.64 | 43.00 | 42.64 | 39 |
Feb 26 2024 | 43.00 | -0.02 | -0.05% | 43.52 | 43.52 | 43.00 | 70 |
Feb 23 2024 | 43.02 | -0.24 | -0.55% | 43.40 | 43.40 | 43.02 | 6 |
Feb 22 2024 | 43.26 | 0.52 | 1.22% | 42.98 | 43.26 | 42.98 | 117 |
Feb 21 2024 | 42.74 | 0.50 | 1.18% | 42.70 | 42.74 | 42.70 | 96 |
Feb 20 2024 | 42.24 | -0.48 | -1.12% | 42.24 | 42.24 | 42.24 | 50 |
Feb 19 2024 | 42.72 | 0.00 | 0.00% | 42.72 | 42.72 | 42.72 | 0.00 |