Quantcast

Historical Stock Prices

CAI 
$26.48
*  
0.17
0.65%
Get CAI Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading CAI now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/21/2018 26.34 26.76 25.92 26.48 246,389
09/20/2018 26.41 26.53 26.15 26.31 67,422
09/19/2018 26.56 26.88 25.99 26.29 121,006
09/18/2018 26.25 26.96 26.02 26.59 134,251
09/17/2018 26.31 26.54 26.01 26.19 49,213
09/14/2018 25.88 26.6434 25.88 26.3 55,176
09/13/2018 25.62 25.95 25.2 25.91 104,378
09/12/2018 26.73 26.73 25.39 25.51 255,266
09/11/2018 27.16 27.34 26.66 26.76 91,728
09/10/2018 26.81 27.43 26.26 27.26 159,118
09/07/2018 26.16 27.04 25.57 26.54 157,700
09/06/2018 25.49 25.54 24.51 24.7 95,638
09/05/2018 25.68 26.16 25.35 25.5 62,193
09/04/2018 26.9 26.95 25.35 25.82 168,524
08/31/2018 26.77 27.05 26.42 26.99 230,949
08/30/2018 26.64 27.21 26.02 26.94 220,256
08/29/2018 26.49 27 26.26 26.87 201,419
08/28/2018 26.11 26.47 26.11 26.45 81,375
08/27/2018 25.66 26.28 25.62 26.01 99,953
08/24/2018 25.01 25.7 25.01 25.53 161,082
08/23/2018 25.04 25.04 24.55 24.9 73,632
08/22/2018 24.69 25.18 24.58 25.13 105,473
08/21/2018 24.07 24.69 23.74 24.68 146,911
08/20/2018 24.03 24.26 23.5366 24.03 85,161
08/17/2018 23.23 23.98 23.23 23.9 123,974
08/16/2018 23.31 23.58 22.94 23.28 98,804
08/15/2018 23.81 23.865 22.91 23.1 137,443
08/14/2018 23.97 24.11 23.85 24.02 70,763
08/13/2018 23.56 23.91 23.35 23.81 121,373
08/10/2018 24.01 24.22 23.36 23.52 288,173
08/09/2018 24.3 24.67 23.97 24.27 85,094
08/08/2018 23.92 24.56 23.71 24.23 87,568
08/07/2018 25.12 25.22 23.93 24 135,718
08/06/2018 24.96 25.13 24.39 25 89,611
08/03/2018 25.09 25.3 24.4 25 160,664
08/02/2018 25.4 25.72 24.45 25.02 221,923
08/01/2018 25.25 27.15 24.42 25.71 646,838
07/31/2018 22.19 23.47 22.15 22.96 205,212
07/30/2018 22 22.4499 21.875 22.06 202,154
07/27/2018 21.94 22.38 21.7 21.84 127,555
07/26/2018 21.92 22.5 21.7104 22.07 156,783
07/25/2018 22.42 22.42 21.4 21.94 250,154
07/24/2018 22.45 22.83 22.32 22.49 141,919
07/23/2018 22.04 22.29 21.6142 22.25 120,894
07/20/2018 22.23 22.43 21.84 22.06 134,304
07/19/2018 22.51 22.61 22.06 22.27 94,629
07/18/2018 22.35 22.68 22.3 22.59 99,212
07/17/2018 21.97 22.36 21.95 22.18 171,648
07/16/2018 23.11 23.29 21.96 22.03 262,582
07/13/2018 22.67 23.42 22.67 23.16 218,585
07/12/2018 22.87 22.87 22.37 22.67 182,883
07/11/2018 23.33 23.54 22.36 22.58 267,658
07/10/2018 23.87 24.245 23.23 23.57 99,434
07/09/2018 23.13 23.9495 23.13 23.88 127,413
07/06/2018 22.93 23.4 22.87 23.02 82,866
07/05/2018 23.06 23.157 22.72 22.78 66,702
07/03/2018 23.15 23.39 22.82 22.91 52,992
07/02/2018 22.97 23.155 22.56 22.98 120,463
06/29/2018 22.76 23.38 22.7 23.24 242,343
06/28/2018 22.11 22.62 21.98 22.56 228,518
06/27/2018 22.15 22.24 21.69 22.17 269,014
06/26/2018 21.59 22.14 21.16 22.01 230,402
06/25/2018 21.99 22.1 20.53 21.57 397,807
06/22/2018 22.61 22.72 22.07 22.34 388,786
06/21/2018 23.72 23.72 22.36 22.59 315,070
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio