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 (%)
Oct 30, 2009
7.265
7.506
7.159
7.217
56,834
-0.14(-1.96%)
Oct 29, 2009
6.977
7.429
6.977
7.362
15,733
+0.43(+6.25%)
Oct 28, 2009
6.736
7.217
6.688
6.929
62,660
+0.14(+2.13%)
Oct 27, 2009
6.794
6.919
6.765
6.784
10,964
-0.01(-0.14%)
Oct 26, 2009
6.803
7.092
6.736
6.794
31,490
+0.02(+0.28%)
Oct 23, 2009
6.726
6.813
6.659
6.775
28,675
-0.20(-2.90%)
Oct 22, 2009
6.736
7.439
6.736
6.977
24,099
+0.28(+4.17%)
Oct 21, 2009
7.140
7.217
6.649
6.698
22,622
-0.45(-6.33%)
Oct 20, 2009
7.169
7.208
7.140
7.150
17,616
-0.16(-2.24%)
Oct 19, 2009
7.458
7.487
7.246
7.313
18,392
-0.08(-1.04%)
Oct 16, 2009
7.419
7.506
7.275
7.390
15,464
-0.07(-0.90%)
Oct 15, 2009
7.246
7.727
7.102
7.458
56,506
+0.17(+2.38%)
Oct 14, 2009
7.188
7.337
7.121
7.285
17,865
+0.17(+2.44%)
Oct 13, 2009
7.143
7.198
7.073
7.111
6,369
-0.04(-0.54%)
Oct 12, 2009
7.208
7.458
7.150
7.150
17,354
-0.26(-3.51%)
Oct 09, 2009
7.333
7.410
7.121
7.410
31,552
+0.06(+0.79%)
Oct 08, 2009
7.236
7.448
7.198
7.352
32,845
+0.19(+2.69%)
Oct 07, 2009
6.957
7.169
6.794
7.159
19,661
+0.23(+3.33%)
Oct 06, 2009
6.861
7.025
6.813
6.929
12,272
+0.10(+1.41%)
Oct 05, 2009
6.938
6.967
6.765
6.832
18,408
-0.09(-1.25%)
Oct 02, 2009
7.034
7.159
6.688
6.919
37,312
-0.17(-2.44%)
Oct 01, 2009
7.073
7.410
7.073
7.092
37,876
+0.00(+0.00%)
Sep 30, 2009
7.516
7.583
7.092
7.092
40,541
-0.40(-5.39%)
Sep 29, 2009
7.429
7.564
7.429
7.496
13,059
+0.10(+1.30%)
Sep 28, 2009
7.092
7.410
6.996
7.400
24,028
+0.34(+4.77%)
Sep 25, 2009
6.938
7.140
6.900
7.063
35,353
+0.13(+1.80%)
Sep 24, 2009
7.025
7.092
6.880
6.938
14,968
-0.07(-0.96%)
Sep 23, 2009
7.140
7.227
6.977
7.005
36,072
-0.13(-1.89%)
Sep 22, 2009
7.246
7.333
7.140
7.140
21,711
-0.07(-0.93%)
Sep 21, 2009
6.938
7.208
6.717
7.208
35,663
+0.21(+3.03%)
Sep 18, 2009
6.996
7.121
6.986
6.996
57,658
+0.03(+0.41%)
Sep 17, 2009
6.823
7.063
6.823
6.967
30,011
+0.20(+2.99%)
Sep 16, 2009
6.592
6.775
6.370
6.765
38,293
+0.21(+3.23%)
Sep 15, 2009
6.880
6.880
6.476
6.553
75,499
-0.38(-5.42%)
Sep 14, 2009
6.842
7.063
6.842
6.929
65,035
+0.06(+0.84%)
Sep 11, 2009
6.601
6.977
6.572
6.871
44,287
+0.26(+3.93%)
Sep 10, 2009
6.544
6.640
6.524
6.611
31,031
+0.08(+1.18%)
Sep 09, 2009
6.563
6.582
6.438
6.534
17,592
-0.01(-0.15%)
Sep 08, 2009
6.592
6.649
6.447
6.544
32,763
+0.00(+0.00%)
Sep 04, 2009
6.303
6.621
6.303
6.544
77,610
+0.24(+3.82%)
Sep 03, 2009
6.255
6.342
6.189
6.303
34,085
+0.07(+1.08%)
Sep 02, 2009
5.957
6.303
5.918
6.236
33,626
+0.28(+4.69%)
Sep 01, 2009
6.024
6.197
5.774
5.957
54,078
-0.10(-1.59%)
Aug 31, 2009
6.284
6.284
6.014
6.053
122,402
-0.32(-4.98%)
Aug 28, 2009
6.534
6.553
6.370
6.370
25,460
-0.10(-1.49%)
Aug 27, 2009
6.553
6.553
6.380
6.467
37,055
-0.02(-0.30%)
Aug 26, 2009
6.447
6.534
6.409
6.486
22,496
+0.01(+0.15%)
Aug 25, 2009
6.563
6.649
6.457
6.476
36,827
-0.07(-1.03%)
Aug 24, 2009
6.601
6.611
6.515
6.544
26,946
+0.02(+0.29%)
Aug 21, 2009
6.582
6.621
6.447
6.524
57,883
+0.03(+0.44%)
Aug 20, 2009
6.438
6.534
6.351
6.495
42,502
+0.06(+0.90%)
Aug 19, 2009
6.274
6.438
6.274
6.438
28,321
+0.07(+1.06%)
Aug 18, 2009
6.303
6.428
6.221
6.370
49,942
+0.13(+2.00%)
Aug 17, 2009
6.265
6.390
6.236
6.245
44,612
-0.15(-2.41%)
Aug 14, 2009
6.707
6.707
6.236
6.399
40,773
-0.31(-4.59%)
Aug 13, 2009
6.755
6.755
6.418
6.707
30,620
+0.04(+0.58%)
Aug 12, 2009
6.322
6.688
6.322
6.669
90,097
+0.37(+5.80%)
Aug 11, 2009
6.245
6.457
6.101
6.303
71,773
+0.05(+0.77%)
Aug 10, 2009
6.111
6.380
6.083
6.255
94,221
+0.09(+1.40%)
Aug 07, 2009
6.293
6.294
5.947
6.168
71,098
-0.01(-0.16%)
Aug 06, 2009
6.130
6.409
5.976
6.178
157,799
+0.05(+0.78%)
Aug 05, 2009
6.399
6.399
6.072
6.130
67,017
-0.09(-1.39%)
Aug 04, 2009
6.091
6.438
6.005
6.216
43,142
+0.11(+1.73%)
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
.