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 29, 2010
14.91
15.91
14.91
15.88
71,927
+0.92(+6.18%)
Oct 28, 2010
15.17
15.21
14.93
14.95
21,867
+0.00(+0.00%)
Oct 27, 2010
15.20
15.45
14.68
14.95
18,994
-0.43(-2.81%)
Oct 25, 2010
15.37
15.59
15.19
15.39
22,706
+0.15(+1.01%)
Oct 22, 2010
15.31
15.32
15.09
15.23
22,223
-0.04(-0.25%)
Oct 21, 2010
15.44
15.80
14.92
15.27
102,045
-0.10(-0.63%)
Oct 20, 2010
15.13
15.40
15.08
15.37
46,053
+0.38(+2.57%)
Oct 19, 2010
14.98
15.05
14.76
14.98
28,081
-0.31(-2.01%)
Oct 18, 2010
14.79
15.33
14.75
15.29
31,812
+0.57(+3.86%)
Oct 15, 2010
14.85
14.88
14.15
14.72
182,049
+0.13(+0.86%)
Oct 14, 2010
15.41
15.41
14.21
14.60
74,615
-0.79(-5.13%)
Oct 13, 2010
15.19
15.44
15.04
15.39
53,852
+0.31(+2.04%)
Oct 12, 2010
14.69
15.15
14.52
15.08
63,300
+0.29(+1.95%)
Oct 11, 2010
14.87
14.96
14.76
14.79
21,585
-0.14(-0.97%)
Oct 08, 2010
14.93
15.01
14.53
14.93
44,808
+0.29(+1.97%)
Oct 07, 2010
14.84
14.93
14.52
14.65
204
+0.00(+0.00%)
Oct 06, 2010
14.84
14.91
14.49
14.65
28,906
-0.26(-1.74%)
Oct 05, 2010
14.29
14.95
14.15
14.91
36,375
+0.84(+5.95%)
Oct 04, 2010
14.78
15.11
14.05
14.07
70,652
-0.85(-5.68%)
Oct 01, 2010
14.92
14.94
14.56
14.92
46,128
+0.31(+2.11%)
Sep 30, 2010
14.76
14.76
14.46
14.61
172,227
+0.04(+0.26%)
Sep 29, 2010
14.51
14.62
14.42
14.57
15,228
-0.06(-0.40%)
Sep 28, 2010
14.46
14.63
14.23
14.63
71,319
+0.30(+2.08%)
Sep 27, 2010
14.37
14.53
14.24
14.33
39,622
-0.08(-0.53%)
Sep 24, 2010
14.02
14.41
13.95
14.41
28,548
+0.68(+4.98%)
Sep 23, 2010
13.66
14.16
13.52
13.72
398
-0.07(-0.49%)
Sep 22, 2010
13.76
13.99
13.60
13.79
22,360
-0.08(-0.55%)
Sep 21, 2010
13.84
14.05
13.63
13.87
19,111
-0.03(-0.21%)
Sep 20, 2010
13.47
13.92
13.37
13.90
42,658
+0.43(+3.22%)
Sep 17, 2010
13.46
13.89
13.22
13.46
71,911
-0.58(-4.11%)
Sep 15, 2010
13.65
14.17
13.65
14.04
47,116
+0.38(+2.75%)
Sep 14, 2010
13.59
13.85
13.23
13.66
43,953
-0.03(-0.21%)
Sep 13, 2010
13.77
13.77
13.39
13.69
68,513
+0.19(+1.43%)
Sep 10, 2010
13.65
13.70
13.32
13.50
124,053
-0.03(-0.21%)
Sep 09, 2010
14.05
14.05
13.31
13.53
53,956
-0.25(-1.82%)
Sep 08, 2010
13.94
14.13
13.67
13.78
35,690
-0.07(-0.49%)
Sep 07, 2010
14.22
14.22
13.69
13.85
326
-0.45(-3.16%)
Sep 03, 2010
14.28
14.34
14.04
14.30
30,380
+0.24(+1.71%)
Sep 02, 2010
13.91
14.15
13.78
14.06
162
+0.16(+1.18%)
Sep 01, 2010
13.46
13.91
13.44
13.90
44,970
+0.75(+5.71%)
Aug 31, 2010
13.14
13.65
13.03
13.14
103
-0.21(-1.58%)
Aug 30, 2010
13.22
13.76
13.20
13.36
59,509
+0.12(+0.87%)
Aug 27, 2010
13.24
13.26
12.72
13.24
45,069
+0.59(+4.64%)
Aug 26, 2010
12.89
13.09
12.61
12.65
228
-0.15(-1.20%)
Aug 25, 2010
12.57
12.83
12.42
12.81
226
+0.06(+0.45%)
Aug 24, 2010
12.85
13.16
12.51
12.75
918
-0.38(-2.86%)
Aug 23, 2010
13.96
13.96
13.09
13.13
95,212
-0.72(-5.21%)
Aug 20, 2010
13.57
14.04
13.19
13.85
131,237
+0.19(+1.41%)
Aug 19, 2010
14.75
14.81
13.52
13.65
341
-1.14(-7.68%)
Aug 18, 2010
14.77
14.98
14.50
14.79
3,551
+0.07(+0.46%)
Aug 17, 2010
14.16
14.90
14.16
14.72
545
+0.83(+5.96%)
Aug 16, 2010
13.55
14.11
13.42
13.90
48,557
+0.32(+2.34%)
Aug 13, 2010
13.58
14.40
13.56
13.58
42,081
-0.49(-3.49%)
Aug 12, 2010
13.23
14.10
13.23
14.07
108,381
+0.55(+4.06%)
Aug 11, 2010
13.81
13.88
13.35
13.52
148,764
-0.65(-4.62%)
Aug 10, 2010
14.04
14.41
14.04
14.17
421
-0.13(-0.87%)
Aug 09, 2010
14.42
14.42
14.09
14.30
118,772
-0.07(-0.47%)
Aug 06, 2010
14.37
14.39
13.63
14.37
136,476
+0.44(+3.18%)
Aug 05, 2010
12.78
13.99
12.68
13.92
164,123
+1.03(+7.99%)
Aug 04, 2010
12.64
13.09
12.32
12.89
97,557
+0.31(+2.45%)
Aug 03, 2010
12.71
12.90
12.42
12.59
27,705
-0.25(-1.95%)
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
.