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 31, 2019
22.87
23.12
22.36
22.87
132,471
+0.00(+0.00%)
Oct 30, 2019
23.17
24.99
22.44
22.87
206,705
-0.43(-1.86%)
Oct 29, 2019
23.09
23.73
22.03
23.31
149,643
-0.13(-0.53%)
Oct 28, 2019
23.48
23.88
23.36
23.43
135,849
-0.02(-0.08%)
Oct 25, 2019
22.70
23.48
22.60
23.45
80,952
+0.70(+3.09%)
Oct 24, 2019
22.87
23.03
22.40
22.75
94,606
-0.08(-0.34%)
Oct 23, 2019
22.06
22.88
22.01
22.83
118,216
+0.75(+3.40%)
Oct 22, 2019
21.61
22.20
21.32
22.07
102,827
+0.39(+1.82%)
Oct 21, 2019
21.36
21.73
21.21
21.68
147,859
+0.55(+2.60%)
Oct 18, 2019
21.11
21.35
21.05
21.13
101,528
-0.02(-0.09%)
Oct 17, 2019
21.04
21.20
20.96
21.15
92,176
+0.19(+0.92%)
Oct 16, 2019
20.93
21.10
20.81
20.96
62,703
-0.01(-0.05%)
Oct 15, 2019
20.91
21.17
20.77
20.97
78,603
+0.06(+0.28%)
Oct 14, 2019
20.75
21.04
20.45
20.91
101,102
+0.16(+0.79%)
Oct 11, 2019
20.82
21.43
20.70
20.75
153,591
+0.27(+1.32%)
Oct 10, 2019
20.26
20.76
20.17
20.48
71,011
+0.43(+2.16%)
Oct 09, 2019
20.24
20.34
19.96
20.04
126,079
+0.02(+0.10%)
Oct 08, 2019
19.95
20.40
19.71
20.03
219,516
-0.17(-0.86%)
Oct 07, 2019
20.11
20.46
20.11
20.20
110,387
-0.04(-0.19%)
Oct 04, 2019
19.89
20.29
19.82
20.24
62,558
+0.41(+2.09%)
Oct 03, 2019
19.78
19.87
19.30
19.82
88,187
-0.13(-0.63%)
Oct 02, 2019
19.83
20.12
19.61
19.95
146,320
-0.13(-0.67%)
Oct 01, 2019
21.01
21.31
19.96
20.08
123,631
-0.87(-4.13%)
Sep 30, 2019
21.15
21.18
20.75
20.95
100,186
-0.18(-0.87%)
Sep 27, 2019
21.16
21.44
21.06
21.13
62,039
-0.01(-0.05%)
Sep 26, 2019
21.37
21.37
20.83
21.14
143,111
-0.35(-1.61%)
Sep 25, 2019
20.96
21.56
20.70
21.49
175,927
+0.35(+1.64%)
Sep 24, 2019
21.61
21.77
20.95
21.14
169,322
-0.53(-2.44%)
Sep 23, 2019
21.55
21.95
21.54
21.67
101,563
-0.06(-0.27%)
Sep 20, 2019
22.01
22.09
21.44
21.73
173,959
-0.25(-1.14%)
Sep 19, 2019
21.85
22.15
21.71
21.98
111,972
+0.13(+0.62%)
Sep 18, 2019
21.92
22.16
21.50
21.84
207,171
-0.20(-0.92%)
Sep 17, 2019
22.38
22.38
21.57
22.05
139,068
-0.40(-1.80%)
Sep 16, 2019
22.45
22.69
22.33
22.45
168,496
-0.13(-0.60%)
Sep 13, 2019
23.03
23.27
22.51
22.59
221,450
-0.21(-0.93%)
Sep 12, 2019
22.62
22.94
22.24
22.80
251,672
+0.14(+0.64%)
Sep 11, 2019
22.49
23.01
22.35
22.65
292,033
+0.32(+1.42%)
Sep 10, 2019
21.82
22.49
21.57
22.33
272,294
+0.54(+2.47%)
Sep 09, 2019
21.42
22.01
21.31
21.80
210,922
+0.50(+2.35%)
Sep 06, 2019
21.12
21.35
20.89
21.30
124,702
+0.16(+0.77%)
Sep 05, 2019
20.69
21.23
20.64
21.13
201,230
+0.73(+3.59%)
Sep 04, 2019
20.25
20.44
19.79
20.40
169,044
+0.36(+1.78%)
Sep 03, 2019
20.21
20.23
19.72
20.04
93,440
-0.34(-1.65%)
Aug 30, 2019
20.43
20.55
20.09
20.38
89,889
+0.08(+0.38%)
Aug 29, 2019
19.98
20.45
19.67
20.30
134,361
+0.62(+3.13%)
Aug 28, 2019
19.17
19.89
19.17
19.69
117,556
+0.43(+2.25%)
Aug 27, 2019
19.45
19.56
18.92
19.26
150,627
-0.11(-0.55%)
Aug 26, 2019
19.43
19.57
19.08
19.36
180,539
+0.13(+0.65%)
Aug 23, 2019
18.76
19.73
18.61
19.24
254,184
+0.59(+3.15%)
Aug 22, 2019
18.64
18.87
18.26
18.65
104,129
+0.01(+0.05%)
Aug 21, 2019
18.75
18.82
18.50
18.64
82,362
+0.09(+0.47%)
Aug 20, 2019
18.60
18.83
18.29
18.55
132,419
-0.16(-0.87%)
Aug 19, 2019
18.61
18.90
18.52
18.72
147,255
+0.33(+1.78%)
Aug 16, 2019
17.51
18.71
17.46
18.39
283,697
+0.95(+5.46%)
Aug 15, 2019
17.85
17.86
17.28
17.44
215,228
-0.40(-2.27%)
Aug 14, 2019
17.95
18.05
17.20
17.84
217,157
-0.36(-1.96%)
Aug 13, 2019
18.33
18.85
18.07
18.20
247,131
-0.34(-1.82%)
Aug 12, 2019
18.75
18.84
17.76
18.53
175,635
-0.37(-1.93%)
Aug 09, 2019
19.15
19.18
18.16
18.90
296,271
-0.39(-2.00%)
Aug 08, 2019
20.21
20.21
19.15
19.28
705,443
-1.21(-5.92%)
Aug 07, 2019
20.85
20.87
19.66
20.50
124,899
-0.67(-3.18%)
Aug 06, 2019
20.76
21.21
20.76
21.17
68,713
+0.51(+2.47%)
Aug 05, 2019
21.07
21.22
20.16
20.66
182,162
-0.79(-3.68%)
Aug 02, 2019
21.41
21.59
21.05
21.45
152,136
-0.17(-0.80%)
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
.