CAI Stock Prices

Data as of Nov 9, 2026

Last

25.57

Change

+0.34

Open

25.29

Previous

25.23

High

26.02

Low

24.60

Bid

-

Ask

-

Volume

4,901,436

Trades

-

Dividend

-

Yield

-

Ex-Div

Sep 22, 1986

Split Date

-

Impl Vol

75.3%

Hist Vol

69.3%

Opt Volume

1,497

Open Int

17,259

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	25.29	26.02	24.60	25.57	+0.34	4,901,436	1,497	0.753	0.693
Nov 6, 2026	26.41	26.57	24.09	25.23	-0.80	10,240,429	445	0.772	0.694
Nov 5, 2026	27.18	27.76	25.30	26.03	-7.19	7,808,986	1,984	0.668	0.715
Nov 4, 2026	33.51	34.10	31.88	33.22	+0.37	4,062,546	258	1.062	0.674
Nov 3, 2026	32.27	34.00	32.14	32.85	+0.75	2,628,005	118	0.873	0.675
Nov 2, 2026	34.95	35.05	32.03	32.10	-2.23	3,257,297	3,059	0.924	0.675
Oct 30, 2026	35.30	35.71	33.71	34.33	-1.81	3,669,189	297	1.063	0.672
Oct 29, 2026	35.73	36.24	34.87	36.14	+0.69	3,780,388	554	0.774	0.672
Oct 28, 2026	33.52	36.50	33.49	35.45	+1.78	4,248,475	475	0.849	0.673
Oct 27, 2026	32.40	34.06	32.07	33.67	+1.22	3,380,444	157	0.913	0.671
Oct 26, 2026	32.00	32.57	31.75	32.46	+0.45	1,997,415	178	0.796	0.671
Oct 23, 2026	31.74	32.16	30.95	32.00	+0.29	2,264,526	100	0.918	0.671
Oct 22, 2026	32.00	32.61	30.33	31.71	-0.64	2,415,101	71	0.768	0.673
Oct 21, 2026	31.11	32.75	30.93	32.35	+1.24	2,231,827	215	0.810	0.674
Oct 20, 2026	30.71	31.56	30.10	31.11	+0.40	3,521,526	68	0.836	0.673
Oct 19, 2026	31.26	31.99	30.62	30.71	+0.15	2,091,305	206	0.800	0.673
Oct 16, 2026	31.76	32.40	30.16	30.56	-1.20	2,722,904	91	1.029	0.673
Oct 15, 2026	29.50	32.15	28.80	31.76	+1.51	3,457,744	1,542	0.726	0.672
Oct 14, 2026	29.23	31.53	29.02	30.26	+0.72	4,344,362	215	0.945	0.668
Oct 13, 2026	29.48	29.78	28.67	29.53	-0.16	3,522,971	251	0.838	0.667
Oct 12, 2026	29.94	30.13	28.49	29.69	-0.01	4,612,928	58	0.759	0.667
Oct 9, 2026	27.82	29.84	27.67	29.70	+2.20	5,015,546	169	0.876	0.668
Oct 8, 2026	26.75	27.62	25.87	27.50	+0.40	3,859,921	447	0.955	0.666
Oct 7, 2026	27.10	27.56	26.07	27.10	-0.35	4,788,630	268	0.860	0.667
Oct 6, 2026	30.69	32.56	27.29	27.46	-2.94	4,651,374	567	0.769	0.668
Oct 5, 2026	28.30	30.46	28.30	30.39	+2.09	4,874,966	151	0.760	0.661
Oct 2, 2026	28.72	28.97	28.07	28.30	+0.00	3,144,538	60	0.775	0.660
Oct 1, 2026	30.60	30.96	28.29	28.35	-2.28	4,401,731	360	1.160	0.664
Sep 30, 2026	31.40	32.04	30.60	30.63	-0.92	2,928,595	343	0.830	0.659
Sep 29, 2026	31.64	32.33	30.82	31.55	-0.20	3,691,265	109	0.597	0.658
Sep 28, 2026	31.73	32.09	30.88	31.75	-0.23	3,916,161	179	0.677	0.659
Sep 25, 2026	32.65	32.77	31.59	31.98	-0.29	2,916,766	127	0.683	0.659
Sep 24, 2026	31.34	32.41	30.91	32.27	+0.62	5,754,639	1,219	0.702	0.660
Sep 23, 2026	31.12	32.89	31.10	31.65	+0.18	4,355,451	418	0.632	0.662
Sep 22, 2026	31.55	32.36	31.33	31.47	+0.82	5,855,110	1,140	0.728	0.662
Sep 21, 2026	30.23	30.71	29.97	30.65	+0.67	6,028,740	114	0.627	0.662
Sep 18, 2026	30.29	30.99	29.69	29.98	-0.94	14,513,161	2,521	0.675	0.662
Sep 17, 2026	28.60	31.36	28.53	30.92	+2.71	7,526,498	3,276	0.620	0.661
Sep 16, 2026	28.16	29.09	27.91	28.21	-0.29	4,302,465	2,948	0.623	0.655
Sep 15, 2026	25.80	28.68	25.80	28.50	+2.45	8,648,646	690	0.620	0.655
Sep 14, 2026	24.24	26.18	24.05	26.05	+1.70	3,640,774	102	0.735	0.649
Sep 11, 2026	24.16	24.67	24.09	24.35	+0.31	1,510,939	127	0.916	0.646
Sep 10, 2026	23.20	24.68	23.20	24.04	+0.01	2,629,133	218	1.032	0.646
Sep 9, 2026	24.00	24.96	23.95	24.03	-0.79	3,125,274	222	0.744	0.646
Sep 8, 2026	25.03	25.68	24.74	24.82	+0.00	4,582,950	318	0.757	0.646
Sep 4, 2026	24.88	25.14	24.47	25.07	-0.25	4,711,249	85	0.000	0.646
Sep 3, 2026	24.94	25.34	23.62	25.32	+0.52	6,399,627	166	0.574	0.646
Sep 2, 2026	25.13	25.62	24.51	24.80	+0.02	5,419,572	211	0.786	0.646
Sep 1, 2026	25.60	25.62	24.55	24.78	-0.71	4,026,039	642	0.710	0.646
Aug 31, 2026	25.35	25.56	24.48	25.49	-0.14	5,837,019	739	0.806	0.646
Aug 28, 2026	26.15	26.75	25.47	25.63	-0.75	3,834,236	86	0.669	0.646
Aug 27, 2026	26.82	27.39	26.36	26.38	-0.44	3,496,568	103	0.767	0.646
Aug 26, 2026	27.70	28.09	26.26	26.82	-1.19	4,027,343	360	0.597	0.645
Aug 25, 2026	26.19	28.32	25.77	28.01	+1.88	6,819,251	1,183	0.645	0.644
Aug 24, 2026	25.84	26.66	25.40	26.13	-0.14	5,801,578	763	0.636	0.640
Aug 21, 2026	24.73	26.60	24.32	26.27	+1.69	6,386,640	1,140	0.655	0.641
Aug 20, 2026	22.59	24.77	22.59	24.58	+1.82	5,793,094	1,341	0.812	0.643
Aug 19, 2026	21.92	22.94	21.92	22.76	+1.79	6,549,374	121	0.615	0.640
Aug 18, 2026	21.31	21.64	20.78	20.97	-0.66	3,582,360	383	0.776	0.636
Aug 17, 2026	22.00	22.19	21.52	21.63	-0.17	2,771,624	87	0.700	0.635
Aug 14, 2026	22.26	22.43	21.45	21.80	-0.38	3,868,035	139	0.938	0.635
Aug 13, 2026	22.84	23.12	22.14	22.18	-0.08	2,972,256	209	0.708	0.640
Aug 12, 2026	22.90	22.97	21.99	22.26	-0.88	3,976,956	100	0.510	0.642
Aug 11, 2026	23.39	23.66	22.99	23.14	-0.26	6,043,157	1,036	0.696	0.645
Aug 10, 2026	22.68	23.44	22.68	23.40	+0.66	5,909,641	496	0.646	0.645

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.