Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cai International
(NY:
CAI
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
26.42
26.64
26.01
26.17
72,846
-0.43(-1.63%)
Jan 30, 2020
26.46
26.65
26.11
26.61
46,442
+0.14(+0.55%)
Jan 29, 2020
26.85
27.06
26.23
26.46
67,567
-0.23(-0.86%)
Jan 28, 2020
26.51
26.87
26.49
26.69
53,647
+0.30(+1.13%)
Jan 27, 2020
26.10
26.68
26.02
26.40
87,736
-0.24(-0.90%)
Jan 24, 2020
27.08
27.08
26.51
26.64
48,010
-0.39(-1.46%)
Jan 23, 2020
26.97
27.19
26.66
27.03
74,332
-0.16(-0.60%)
Jan 22, 2020
27.41
27.62
27.02
27.19
55,141
-0.05(-0.18%)
Jan 21, 2020
27.79
27.97
26.97
27.24
92,175
-0.59(-2.11%)
Jan 17, 2020
28.16
28.22
27.76
27.83
82,511
-0.13(-0.45%)
Jan 16, 2020
27.82
28.09
27.66
27.95
97,640
+0.35(+1.25%)
Jan 15, 2020
27.70
27.85
27.14
27.61
86,302
-0.07(-0.24%)
Jan 14, 2020
28.00
28.00
27.49
27.68
128,842
-0.28(-1.00%)
Jan 13, 2020
27.89
28.19
27.67
27.95
68,328
+0.07(+0.24%)
Jan 10, 2020
27.60
28.09
27.47
27.89
62,351
+0.25(+0.91%)
Jan 09, 2020
28.06
28.22
27.60
27.64
72,596
-0.27(-0.97%)
Jan 08, 2020
27.74
28.20
27.74
27.91
41,872
+0.09(+0.31%)
Jan 07, 2020
27.86
27.97
27.65
27.82
50,324
-0.05(-0.17%)
Jan 06, 2020
27.45
28.06
27.45
27.87
69,812
+0.16(+0.59%)
Jan 03, 2020
27.73
27.95
27.47
27.70
83,862
-0.38(-1.34%)
Jan 02, 2020
27.94
28.45
27.43
28.08
156,339
+0.19(+0.69%)
Dec 31, 2019
27.96
28.37
27.82
27.89
183,312
-0.07(-0.24%)
Dec 30, 2019
27.86
28.21
27.50
27.95
67,995
+0.11(+0.38%)
Dec 27, 2019
28.20
28.38
27.84
27.85
49,361
-0.29(-1.03%)
Dec 26, 2019
28.14
28.40
27.85
28.14
68,053
+0.12(+0.41%)
Dec 24, 2019
27.90
28.19
27.90
28.02
25,563
+0.17(+0.62%)
Dec 23, 2019
28.00
28.03
27.61
27.85
82,301
-0.13(-0.48%)
Dec 20, 2019
27.74
28.12
27.66
27.98
244,208
+0.33(+1.18%)
Dec 19, 2019
27.43
27.83
27.38
27.66
93,015
+0.12(+0.42%)
Dec 18, 2019
28.14
28.18
27.23
27.54
178,488
-0.58(-2.05%)
Dec 17, 2019
27.62
28.39
27.35
28.12
244,816
+0.26(+0.93%)
Dec 16, 2019
26.16
28.35
24.68
27.86
266,310
+3.42(+13.98%)
Dec 13, 2019
24.87
24.98
24.16
24.44
119,506
-0.42(-1.70%)
Dec 12, 2019
24.35
24.97
24.35
24.87
114,546
+0.55(+2.26%)
Dec 11, 2019
24.12
24.48
23.92
24.32
111,906
+0.21(+0.88%)
Dec 10, 2019
24.08
24.20
23.79
24.11
218,751
+0.05(+0.20%)
Dec 09, 2019
23.86
24.22
23.86
24.06
75,984
+0.10(+0.40%)
Dec 06, 2019
23.68
24.25
23.68
23.96
154,111
+0.51(+2.17%)
Dec 05, 2019
23.14
23.67
23.01
23.45
213,657
+0.31(+1.33%)
Dec 04, 2019
23.09
23.63
22.93
23.14
150,369
+0.21(+0.92%)
Dec 03, 2019
22.78
22.97
22.21
22.93
123,573
-0.15(-0.67%)
Dec 02, 2019
23.19
23.43
23.02
23.09
102,644
-0.11(-0.46%)
Nov 29, 2019
23.20
23.29
22.84
23.19
30,448
-0.08(-0.33%)
Nov 27, 2019
23.33
23.56
23.17
23.27
69,833
-0.07(-0.29%)
Nov 26, 2019
23.20
23.58
23.08
23.34
280,456
+0.03(+0.12%)
Nov 25, 2019
22.90
23.51
22.68
23.31
110,352
+0.52(+2.28%)
Nov 22, 2019
22.77
22.95
22.52
22.79
149,538
+0.00(+0.00%)
Nov 21, 2019
22.61
22.81
22.33
22.79
174,660
+0.19(+0.85%)
Nov 20, 2019
22.26
22.95
22.10
22.59
148,113
+0.25(+1.12%)
Nov 19, 2019
22.30
22.58
21.89
22.34
177,831
+0.05(+0.22%)
Nov 18, 2019
22.28
22.36
21.79
22.30
110,635
-0.11(-0.47%)
Nov 15, 2019
22.41
22.58
22.20
22.40
109,633
+0.09(+0.39%)
Nov 14, 2019
22.59
22.77
22.26
22.32
106,981
-0.33(-1.45%)
Nov 13, 2019
22.70
22.86
22.29
22.64
74,622
-0.30(-1.30%)
Nov 12, 2019
23.10
23.27
22.77
22.94
153,465
-0.18(-0.79%)
Nov 11, 2019
22.92
23.50
22.77
23.12
97,773
+0.20(+0.88%)
Nov 08, 2019
23.01
23.27
22.74
22.92
70,456
-0.10(-0.42%)
Nov 07, 2019
23.22
23.34
22.91
23.02
61,441
-0.01(-0.04%)
Nov 06, 2019
22.97
23.15
22.74
23.03
152,480
+0.04(+0.17%)
Nov 05, 2019
22.16
23.03
22.12
22.99
188,864
+0.08(+0.34%)
Nov 04, 2019
23.22
23.24
22.57
22.91
113,437
-0.25(-1.08%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.