CAI(CAI)
CAI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $27.82 | $29.84 | $27.67 | $29.70 | 5.03M |
| 10/8/2026 | $26.75 | $27.62 | $25.87 | $27.50 | 3.86M |
| 10/7/2026 | $27.10 | $27.56 | $26.07 | $27.10 | 4.88M |
| 10/6/2026 | $30.69 | $32.56 | $27.29 | $27.46 | 4.75M |
| 10/5/2026 | $28.30 | $30.46 | $28.30 | $30.39 | 4.96M |
| 10/2/2026 | $28.72 | $28.97 | $28.07 | $28.30 | 3.20M |
| 10/1/2026 | $30.60 | $30.96 | $28.29 | $28.35 | 4.41M |
| 9/30/2026 | $31.40 | $32.04 | $30.60 | $30.63 | 2.93M |
| 9/29/2026 | $31.64 | $32.33 | $30.82 | $31.55 | 3.71M |
| 9/28/2026 | $31.73 | $32.09 | $30.88 | $31.75 | 3.94M |
| 9/25/2026 | $32.65 | $32.77 | $31.59 | $31.98 | 2.92M |
| 9/24/2026 | $31.34 | $32.41 | $30.91 | $32.27 | 5.98M |
| 9/23/2026 | $31.12 | $32.89 | $31.10 | $31.65 | 4.36M |
| 9/22/2026 | $31.55 | $32.36 | $31.33 | $31.47 | 5.96M |
| 9/21/2026 | $30.23 | $30.71 | $29.97 | $30.65 | 6.15M |
| 9/18/2026 | $30.29 | $30.99 | $29.69 | $29.98 | 14.72M |
| 9/17/2026 | $28.60 | $31.36 | $28.53 | $30.92 | 7.66M |
| 9/16/2026 | $28.16 | $29.09 | $27.91 | $28.21 | 4.30M |
| 9/15/2026 | $25.80 | $28.68 | $25.80 | $28.50 | 8.84M |
| 9/14/2026 | $24.24 | $26.18 | $24.05 | $26.05 | 3.64M |
| 9/11/2026 | $24.16 | $24.67 | $24.09 | $24.34 | 1.82M |
| 9/10/2026 | $23.20 | $24.68 | $23.20 | $24.04 | 2.63M |
| 9/9/2026 | $24.00 | $24.96 | $23.95 | $24.03 | 3.15M |
| 9/8/2026 | $25.03 | $25.68 | $24.74 | $24.82 | 4.58M |
| 9/4/2026 | $24.88 | $25.14 | $24.47 | $25.07 | 4.71M |
| 9/3/2026 | $24.94 | $25.34 | $23.62 | $25.32 | 6.43M |
| 9/2/2026 | $25.13 | $25.62 | $24.51 | $24.80 | 5.49M |
| 9/1/2026 | $25.60 | $25.62 | $24.55 | $24.78 | 4.03M |
| 8/31/2026 | $25.35 | $25.56 | $24.48 | $25.49 | 5.87M |
| 8/28/2026 | $26.15 | $26.75 | $25.47 | $25.63 | 3.84M |
| 8/27/2026 | $26.82 | $27.39 | $26.36 | $26.38 | 10.90M |
| 8/26/2026 | $27.70 | $28.09 | $26.26 | $26.82 | 4.03M |
| 8/25/2026 | $26.19 | $28.32 | $25.77 | $28.01 | 6.82M |
| 8/24/2026 | $25.84 | $26.66 | $25.40 | $26.13 | 5.80M |
| 8/21/2026 | $24.73 | $26.60 | $24.32 | $26.27 | 6.39M |
| 8/20/2026 | $22.59 | $24.77 | $22.59 | $24.58 | 6.03M |
| 8/19/2026 | $21.92 | $22.94 | $21.92 | $22.76 | 6.56M |
| 8/18/2026 | $21.31 | $21.64 | $20.78 | $20.97 | 3.60M |
| 8/17/2026 | $22.00 | $22.19 | $21.52 | $21.63 | 2.77M |
| 8/14/2026 | $22.26 | $22.43 | $21.45 | $21.80 | 3.87M |
| 8/13/2026 | $22.84 | $23.12 | $22.14 | $22.18 | 2.97M |
| 8/12/2026 | $22.90 | $22.97 | $21.99 | $22.26 | 4.02M |
| 8/11/2026 | $23.39 | $23.66 | $22.99 | $23.14 | 6.04M |
| 8/10/2026 | $22.68 | $23.44 | $22.68 | $23.40 | 5.91M |
| 8/7/2026 | $20.70 | $22.77 | $20.12 | $22.74 | 9.40M |
| 8/6/2026 | $19.00 | $20.11 | $17.95 | $20.00 | 11.27M |
| 8/5/2026 | $16.03 | $16.54 | $15.96 | $16.45 | 6.77M |
| 8/4/2026 | $16.26 | $16.55 | $15.91 | $16.10 | 4.84M |
| 8/3/2026 | $15.92 | $16.59 | $15.84 | $16.32 | 4.90M |
| 7/31/2026 | $16.05 | $16.14 | $15.23 | $15.67 | 3.51M |
| 7/30/2026 | $15.58 | $16.17 | $15.46 | $16.09 | 4.54M |
| 7/29/2026 | $15.43 | $16.00 | $15.26 | $15.59 | 5.65M |
| 7/28/2026 | $15.74 | $16.03 | $15.41 | $15.59 | 3.62M |
| 7/27/2026 | $15.69 | $16.02 | $15.46 | $15.63 | 3.45M |
| 7/24/2026 | $15.74 | $15.95 | $15.18 | $15.52 | 4.93M |
| 7/23/2026 | $15.20 | $16.20 | $15.11 | $15.65 | 2.54M |
| 7/22/2026 | $15.61 | $15.84 | $15.29 | $15.38 | 1.99M |
| 7/21/2026 | $15.50 | $16.06 | $15.13 | $15.73 | 3.19M |
| 7/20/2026 | $16.27 | $16.49 | $15.52 | $15.56 | 2.77M |
| 7/17/2026 | $16.12 | $16.74 | $16.02 | $16.49 | 3.29M |
| 7/16/2026 | $17.71 | $17.85 | $16.39 | $16.48 | 3.60M |
| 7/15/2026 | $16.90 | $17.85 | $16.87 | $17.46 | 6.45M |
| 7/14/2026 | $17.03 | $17.37 | $16.80 | $16.95 | 3.67M |
| 7/13/2026 | $17.10 | $17.32 | $16.38 | $17.06 | 4.27M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
