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 (%)
Nov 29, 2002
1.203
1.203
1.203
1.203
727
+0.00(+0.00%)
Nov 27, 2002
1.212
1.222
1.203
1.203
9,352
-0.02(-1.57%)
Nov 26, 2002
1.251
1.251
1.155
1.222
4,156
+0.02(+1.60%)
Nov 25, 2002
1.184
1.203
1.164
1.203
7,170
+0.00(+0.00%)
Nov 22, 2002
1.203
1.203
1.193
1.203
2,701
-0.01(-0.79%)
Nov 21, 2002
1.347
1.347
1.059
1.212
9,768
-0.14(-10.64%)
Nov 20, 2002
1.443
1.443
1.203
1.357
27,018
-0.09(-6.00%)
Nov 19, 2002
1.395
1.443
1.251
1.443
44,788
+0.12(+8.70%)
Nov 18, 2002
1.328
1.328
1.328
1.328
519
+0.03(+2.22%)
Nov 15, 2002
1.347
1.395
1.299
1.299
18,185
-0.02(-1.46%)
Nov 14, 2002
1.203
1.395
1.203
1.318
24,212
+0.13(+10.48%)
Nov 13, 2002
1.107
1.193
1.078
1.193
4,468
+0.04(+3.33%)
Nov 12, 2002
1.155
1.155
1.155
1.155
415
-0.05(-4.00%)
Nov 11, 2002
1.010
1.203
1.010
1.203
5,715
+0.22(+22.55%)
Nov 08, 2002
0.9815
0.9815
0.9815
0.9815
519
+0.02(+2.00%)
Nov 07, 2002
1.010
1.010
0.9623
0.9623
935
-0.10(-9.09%)
Nov 06, 2002
0.9623
1.059
0.9623
1.059
11,223
+0.10(+10.00%)
Nov 05, 2002
0.9623
0.9623
0.9623
0.9623
0
+0.00(+0.00%)
Nov 04, 2002
1.010
1.010
0.9623
0.9623
2,182
+0.00(+0.00%)
Nov 01, 2002
0.9623
0.9623
0.9623
0.9623
0
+0.00(+0.00%)
Oct 31, 2002
0.9238
0.9623
0.9238
0.9623
10,391
-0.05(-4.76%)
Oct 30, 2002
1.010
1.010
1.010
1.010
2,805
+0.10(+10.53%)
Oct 29, 2002
0.9142
0.9142
0.9142
0.9142
103
+0.00(+0.00%)
Oct 28, 2002
0.9142
0.9623
0.9142
0.9142
2,286
+0.00(+0.00%)
Oct 25, 2002
0.9142
0.9142
0.9142
0.9142
0
+0.00(+0.00%)
Oct 24, 2002
0.9142
0.9142
0.9142
0.9142
0
+0.00(+0.00%)
Oct 23, 2002
0.9142
0.9142
0.9142
0.9142
0
+0.00(+0.00%)
Oct 22, 2002
0.9142
0.9142
0.9142
0.9142
103
+0.00(+0.00%)
Oct 21, 2002
0.9527
0.9527
0.9142
0.9142
415
-0.04(-4.04%)
Oct 18, 2002
0.9527
0.9527
0.9527
0.9527
415
+0.08(+8.79%)
Oct 17, 2002
0.8757
0.8757
0.8757
0.8757
0
+0.00(+0.00%)
Oct 16, 2002
0.8853
0.9334
0.8757
0.8757
3,948
-0.04(-4.21%)
Oct 15, 2002
0.9142
0.9142
0.9142
0.9142
0
+0.00(+0.00%)
Oct 14, 2002
0.9142
0.9142
0.9142
0.9142
103
-0.05(-5.00%)
Oct 11, 2002
0.9623
0.9623
0.9623
0.9623
207
+0.05(+5.26%)
Oct 10, 2002
0.9142
0.9142
0.9142
0.9142
1,454
-0.05(-5.00%)
Oct 09, 2002
0.9238
0.9623
0.9238
0.9623
3,325
+0.08(+8.70%)
Oct 08, 2002
0.9142
0.9142
0.8853
0.8853
2,078
+0.02(+2.22%)
Oct 07, 2002
0.8661
0.8661
0.8661
0.8661
0
+0.00(+0.00%)
Oct 04, 2002
0.8661
0.8661
0.8661
0.8661
0
+0.00(+0.00%)
Oct 03, 2002
1.059
1.059
0.8661
0.8661
4,988
-0.14(-14.29%)
Oct 02, 2002
1.020
1.020
1.010
1.010
5,611
-0.05(-4.55%)
Oct 01, 2002
1.068
1.068
1.059
1.059
1,454
-0.01(-0.90%)
Sep 30, 2002
1.068
1.068
1.068
1.068
0
+0.00(+0.00%)
Sep 27, 2002
1.068
1.068
1.068
1.068
0
+0.00(+0.00%)
Sep 26, 2002
1.107
1.107
1.068
1.068
2,182
-0.13(-10.48%)
Sep 25, 2002
1.107
1.193
1.097
1.193
5,092
+0.14(+13.76%)
Sep 24, 2002
1.049
1.049
1.049
1.049
311
+0.00(+0.00%)
Sep 23, 2002
1.059
1.059
1.049
1.049
4,988
-0.06(-5.22%)
Sep 20, 2002
1.107
1.107
1.107
1.107
1,558
+0.06(+5.50%)
Sep 19, 2002
1.049
1.049
1.049
1.049
1,143
+0.00(+0.00%)
Sep 18, 2002
1.049
1.049
1.049
1.049
1,143
+0.00(+0.00%)
Sep 17, 2002
1.184
1.184
1.049
1.049
3,117
-0.09(-7.63%)
Sep 16, 2002
1.136
1.136
1.136
1.136
0
+0.00(+0.00%)
Sep 13, 2002
1.049
1.145
1.049
1.136
4,052
+0.13(+12.38%)
Sep 12, 2002
1.049
1.049
0.7698
1.010
26,707
-0.07(-6.25%)
Sep 11, 2002
1.078
1.078
1.078
1.078
0
+0.00(+0.00%)
Sep 10, 2002
1.078
1.078
1.078
1.078
0
+0.00(+0.00%)
Sep 09, 2002
1.078
1.078
1.078
1.078
0
+0.00(+0.00%)
Sep 06, 2002
1.078
1.107
1.078
1.078
311
+0.00(+0.00%)
Sep 05, 2002
1.078
1.078
1.078
1.078
1,974
+0.03(+2.75%)
Sep 04, 2002
1.087
1.087
1.049
1.049
2,078
-0.04(-3.54%)
Sep 03, 2002
1.010
1.097
1.010
1.087
7,897
-0.02(-1.74%)
Aug 30, 2002
1.059
1.107
1.059
1.107
415
+0.00(+0.00%)
Aug 29, 2002
1.107
1.107
1.107
1.107
623
+0.05(+4.55%)
Aug 28, 2002
1.059
1.059
1.059
1.059
207
-0.13(-11.29%)
Aug 27, 2002
1.107
1.193
1.107
1.193
4,780
+0.09(+7.83%)
Aug 26, 2002
1.107
1.107
1.107
1.107
519
-0.05(-4.17%)
Aug 23, 2002
1.155
1.155
1.155
1.155
0
+0.00(+0.00%)
Aug 22, 2002
1.155
1.155
1.155
1.155
1,039
-0.05(-4.00%)
Aug 21, 2002
1.203
1.203
1.203
1.203
0
+0.00(+0.00%)
Aug 20, 2002
1.203
1.203
1.203
1.203
0
+0.00(+0.00%)
Aug 16, 2002
1.203
1.203
1.203
1.203
0
+0.00(+0.00%)
Aug 15, 2002
1.251
1.251
1.203
1.203
2,701
+0.05(+4.17%)
Aug 14, 2002
1.155
1.155
1.155
1.155
0
+0.00(+0.00%)
Aug 13, 2002
1.155
1.155
1.155
1.155
623
+0.00(+0.00%)
Aug 12, 2002
1.155
1.155
1.155
1.155
0
+0.00(+0.00%)
Aug 07, 2002
1.155
1.155
1.155
1.155
207
-0.10(-7.69%)
Aug 06, 2002
1.251
1.251
1.251
1.251
1,039
+0.00(+0.00%)
Aug 05, 2002
1.251
1.251
1.251
1.251
0
+0.00(+0.00%)
Aug 02, 2002
1.251
1.251
1.251
1.251
20,783
+0.10(+8.33%)
Aug 01, 2002
1.155
1.155
1.155
1.155
0
+0.00(+0.00%)
Jul 31, 2002
1.107
1.155
1.107
1.155
831
+0.01(+0.84%)
Jul 30, 2002
1.068
1.145
1.068
1.145
727
+0.04(+3.48%)
Jul 29, 2002
1.059
1.107
1.059
1.107
519
+0.03(+2.68%)
Jul 26, 2002
1.078
1.078
1.078
1.078
4,156
+0.02(+1.82%)
Jul 25, 2002
1.107
1.107
1.059
1.059
727
-0.09(-7.56%)
Jul 24, 2002
1.251
1.251
1.145
1.145
2,286
-0.06(-4.80%)
Jul 23, 2002
1.203
1.203
1.203
1.203
0
+0.00(+0.00%)
Jul 22, 2002
1.203
1.203
1.203
1.203
1,039
-0.10(-7.41%)
Jul 19, 2002
1.299
1.299
1.299
1.299
0
-0.05(-3.57%)
Jul 17, 2002
1.174
1.347
1.174
1.347
3,325
+0.24(+21.74%)
Jul 12, 2002
0.9238
1.010
0.9238
1.107
4,988
+0.13(+13.86%)
Jul 11, 2002
0.9430
0.9719
0.9430
0.9719
4,156
-0.05(-4.72%)
Jul 10, 2002
0.9623
1.020
0.9623
1.020
1,974
+0.01(+0.95%)
Jul 09, 2002
1.010
1.010
1.010
1.010
1,350
-0.05(-4.55%)
Jul 08, 2002
0.9527
1.059
0.9527
1.059
3,741
+0.16(+18.28%)
Jul 05, 2002
0.8949
0.8949
0.8949
0.8949
83,134
-0.06(-6.06%)
Jul 04, 2002
1.059
1.059
0.9238
0.9527
5,819
+0.00(+0.00%)
Jul 03, 2002
1.059
1.059
0.9238
0.9527
5,819
-0.15(-13.91%)
Jul 02, 2002
1.107
1.107
1.107
1.107
0
+0.00(+0.00%)
Jul 01, 2002
1.107
1.107
1.107
1.107
311
-0.01(-0.86%)
Jun 28, 2002
1.116
1.116
1.116
1.116
103
+0.00(+0.00%)
Jun 27, 2002
1.116
1.116
1.116
1.116
415
+0.00(+0.00%)
Jun 26, 2002
1.078
1.116
1.078
1.116
207
-0.04(-3.33%)
Jun 25, 2002
1.184
1.184
1.059
1.155
3,637
-0.05(-4.00%)
Jun 21, 2002
1.203
1.203
1.203
1.203
103
+0.02(+1.63%)
Jun 20, 2002
1.184
1.184
1.184
1.184
0
+0.00(+0.00%)
Jun 19, 2002
1.184
1.184
1.184
1.184
0
+0.00(+0.00%)
Jun 18, 2002
1.184
1.184
1.184
1.184
207
-0.07(-5.38%)
Jun 17, 2002
1.164
1.251
1.164
1.251
2,078
+0.10(+8.33%)
Jun 14, 2002
1.174
1.174
1.059
1.155
17,146
-0.05(-4.00%)
Jun 12, 2002
1.251
1.251
1.203
1.203
623
-0.05(-3.85%)
Jun 11, 2002
1.251
1.251
1.251
1.251
3,117
-0.10(-7.14%)
Jun 10, 2002
1.347
1.347
1.347
1.347
415
+0.10(+7.69%)
Jun 07, 2002
1.251
1.251
1.251
1.251
3,117
-0.10(-7.14%)
Jun 06, 2002
1.222
1.347
1.222
1.347
3,429
+0.10(+7.69%)
Jun 05, 2002
1.251
1.251
1.251
1.251
2,078
+0.00(+0.00%)
May 31, 2002
1.251
1.251
1.251
1.251
207
+0.03(+2.36%)
May 28, 2002
1.261
1.261
1.164
1.222
4,052
-0.01(-0.78%)
May 27, 2002
1.232
1.232
1.232
1.232
103,918
+0.00(+0.00%)
May 24, 2002
1.232
1.232
1.232
1.232
1,039
+0.01(+0.79%)
May 23, 2002
1.270
1.347
1.222
1.222
7,689
-0.07(-5.22%)
May 22, 2002
1.347
1.347
1.261
1.289
5,507
+0.04(+3.08%)
May 21, 2002
1.309
1.338
1.251
1.251
4,780
-0.05(-3.70%)
May 20, 2002
1.347
1.347
1.299
1.299
3,013
-0.05(-3.57%)
May 17, 2002
1.395
1.443
1.347
1.347
2,286
+0.13(+11.11%)
May 16, 2002
1.299
1.395
1.212
1.212
6,235
+0.00(+0.00%)
May 15, 2002
1.241
1.251
1.212
1.212
11,742
+0.05(+4.13%)
May 14, 2002
1.251
1.251
1.155
1.164
7,066
-0.11(-8.33%)
May 13, 2002
1.347
1.347
1.261
1.270
9,872
-0.04(-2.94%)
May 10, 2002
1.366
1.366
1.309
1.309
2,390
+0.05(+3.82%)
May 09, 2002
1.376
1.376
1.261
1.261
1,247
-0.07(-5.07%)
May 08, 2002
1.328
1.328
1.299
1.328
2,078
-0.02(-1.43%)
May 07, 2002
1.347
1.347
1.347
1.347
0
+0.00(+0.00%)
May 06, 2002
1.347
1.347
1.251
1.347
176,661
+0.00(+0.00%)
May 03, 2002
1.299
1.347
1.299
1.347
415
+0.00(+0.00%)
May 02, 2002
1.376
1.376
1.347
1.347
2,597
-0.10(-6.67%)
May 01, 2002
1.395
1.482
1.395
1.443
4,052
+0.00(+0.00%)
Apr 30, 2002
1.203
1.443
1.155
1.443
16,730
+0.19(+15.38%)
Apr 29, 2002
1.299
1.318
1.155
1.251
14,236
-0.05(-3.70%)
Apr 26, 2002
1.203
1.299
1.203
1.299
727
-0.03(-2.17%)
Apr 25, 2002
1.338
1.338
1.155
1.328
17,250
-0.01(-0.72%)
Apr 24, 2002
1.251
1.338
1.251
1.338
1,143
-0.01(-0.71%)
Apr 23, 2002
1.395
1.424
1.347
1.347
3,429
-0.08(-5.41%)
Apr 22, 2002
1.376
1.443
1.347
1.424
3,325
+0.08(+5.71%)
Apr 19, 2002
1.443
1.443
1.251
1.347
11,119
-0.10(-6.67%)
Apr 18, 2002
1.646
1.646
1.443
1.443
10,184
-0.10(-6.25%)
Apr 17, 2002
1.347
1.684
1.347
1.540
40,216
+0.20(+15.11%)
Apr 16, 2002
1.155
1.357
1.155
1.338
20,887
+0.24(+21.93%)
Apr 15, 2002
1.010
1.097
1.010
1.097
12,781
+0.13(+14.00%)
Apr 12, 2002
1.097
1.097
0.9623
0.9623
13,301
-0.10(-9.09%)
Apr 11, 2002
1.059
1.097
1.059
1.059
21,926
+0.00(+0.00%)
Apr 10, 2002
0.9238
1.059
0.9238
1.059
2,805
+0.01(+0.92%)
Apr 09, 2002
1.010
1.049
1.010
1.049
519
-0.05(-4.39%)
Apr 08, 2002
1.010
1.107
1.010
1.097
6,546
+0.04(+3.64%)
Apr 05, 2002
1.107
1.107
1.010
1.059
14,340
-0.10(-8.33%)
Apr 04, 2002
0.8179
1.155
0.8179
1.155
15,691
+0.34(+41.18%)
Apr 03, 2002
0.7698
0.8179
0.7698
0.8179
3,325
+0.13(+18.06%)
Apr 02, 2002
0.6929
0.6929
0.6929
0.6929
2,078
-0.04(-5.26%)
Apr 01, 2002
0.7313
0.7313
0.7313
0.7313
519
+0.01(+1.33%)
Mar 29, 2002
0.7217
0.7217
0.7217
0.7217
207
+0.00(+0.00%)
Mar 28, 2002
0.7217
0.7217
0.7217
0.7217
207
+0.00(+0.00%)
Mar 27, 2002
0.7698
0.8083
0.7217
0.7217
5,299
-0.01(-1.32%)
Mar 26, 2002
0.7217
0.7313
0.7217
0.7313
1,143
-0.04(-5.00%)
Mar 25, 2002
0.6929
0.7698
0.6832
0.7698
935
+0.05(+6.67%)
Mar 22, 2002
0.7217
0.7217
0.7217
0.7217
0
+0.00(+0.00%)
Mar 21, 2002
0.7217
0.7217
0.7217
0.7217
0
+0.00(+0.00%)
Mar 20, 2002
0.7217
0.7217
0.7217
0.7217
831
-0.01(-1.32%)
Mar 19, 2002
0.7313
0.7313
0.7313
0.7313
103
-0.04(-5.00%)
Mar 18, 2002
0.6929
0.7698
0.6929
0.7698
3,741
+0.08(+11.11%)
Mar 15, 2002
0.6832
0.6929
0.6832
0.6929
519
-0.08(-10.00%)
Mar 14, 2002
0.7698
0.7698
0.7698
0.7698
727
-0.01(-1.23%)
Mar 13, 2002
0.7795
0.7795
0.7795
0.7795
4,364
+0.00(+0.00%)
Mar 12, 2002
0.7795
0.7795
0.7795
0.7795
831
+0.06(+8.00%)
Mar 11, 2002
0.7217
0.7217
0.7217
0.7217
311
+0.04(+5.63%)
Mar 08, 2002
0.6832
0.6832
0.6832
0.6832
4,260
-0.02(-2.74%)
Mar 07, 2002
0.6929
0.7698
0.6832
0.7025
6,858
+0.01(+1.39%)
Mar 06, 2002
0.6832
0.7698
0.6832
0.6929
5,403
-0.05(-6.49%)
Mar 05, 2002
0.7217
0.7410
0.7217
0.7410
3,533
+0.00(+0.00%)
Mar 04, 2002
0.7602
0.7602
0.6832
0.7410
13,613
+0.05(+6.94%)
Mar 01, 2002
0.6929
0.6929
0.6929
0.6929
415
+0.00(+0.00%)
Feb 28, 2002
0.6929
0.6929
0.6929
0.6929
1,766
-0.08(-10.00%)
Feb 27, 2002
0.7698
0.7698
0.7698
0.7698
1,143
+0.00(+0.00%)
Feb 26, 2002
0.7698
0.7698
0.7698
0.7698
103
+0.08(+11.11%)
Feb 25, 2002
0.6929
0.6929
0.6929
0.6929
0
+0.00(+0.00%)
Feb 22, 2002
0.6929
0.6929
0.6929
0.6929
207
-0.08(-10.00%)
Feb 21, 2002
0.7698
0.7698
0.7698
0.7698
1,039
+0.00(+0.00%)
Feb 20, 2002
0.7698
0.7698
0.7698
0.7698
1,662
+0.09(+12.68%)
Feb 19, 2002
0.6832
0.6832
0.6832
0.6832
415
-0.09(-11.25%)
Feb 18, 2002
0.7698
0.7698
0.7698
0.7698
0
+0.00(+0.00%)
Feb 15, 2002
0.7698
0.7698
0.7698
0.7698
0
+0.00(+0.00%)
Feb 14, 2002
0.7698
0.7698
0.7698
0.7698
3,741
+0.00(+0.00%)
Feb 13, 2002
0.7698
0.7698
0.7698
0.7698
103
-0.05(-5.88%)
Feb 12, 2002
0.8179
0.8179
0.8179
0.8179
0
+0.00(+0.00%)
Feb 11, 2002
0.7698
0.8179
0.6929
0.8179
5,715
+0.13(+19.72%)
Feb 08, 2002
0.6832
0.6832
0.6832
0.6832
2,286
-0.01(-1.39%)
Feb 07, 2002
0.6929
0.6929
0.6929
0.6929
1,766
+0.00(+0.00%)
Feb 06, 2002
0.7217
0.7217
0.6929
0.6929
2,390
+0.00(+0.00%)
Feb 05, 2002
0.6832
0.6929
0.6832
0.6929
13,301
-0.01(-1.37%)
Feb 04, 2002
0.7025
0.7025
0.7025
0.7025
311
+0.00(+0.00%)
Feb 01, 2002
0.7121
0.7121
0.7025
0.7025
831
-0.07(-8.75%)
Jan 31, 2002
0.7698
0.7698
0.7698
0.7698
103
-0.03(-3.61%)
Jan 30, 2002
0.7987
0.7987
0.7987
0.7987
0
+0.00(+0.00%)
Jan 29, 2002
0.7987
0.7987
0.7987
0.7987
0
+0.00(+0.00%)
Jan 28, 2002
0.7025
0.7987
0.7025
0.7987
3,013
+0.03(+3.75%)
Jan 25, 2002
0.7698
0.7698
0.7698
0.7698
0
+0.00(+0.00%)
Jan 24, 2002
0.9046
0.9046
0.7698
0.7698
727
-0.09(-10.11%)
Jan 23, 2002
0.8564
0.8564
0.8564
0.8564
0
+0.00(+0.00%)
Jan 22, 2002
0.8661
0.8661
0.8564
0.8564
623
-0.06(-6.32%)
Jan 21, 2002
0.9238
0.9238
0.9142
0.9142
3,221
+0.00(+0.00%)
Jan 18, 2002
0.9238
0.9238
0.9142
0.9142
3,221
-0.03(-3.06%)
Jan 17, 2002
1.001
1.001
0.9238
0.9430
5,092
-0.02(-2.00%)
Jan 16, 2002
0.8757
0.9623
0.8757
0.9623
374,106
+0.10(+11.11%)
Jan 15, 2002
0.9623
0.9623
0.8661
0.8661
2,078
-0.10(-10.00%)
Jan 14, 2002
0.8661
0.9623
0.8661
0.9623
2,286
+0.09(+9.89%)
Jan 11, 2002
0.8757
0.8757
0.8757
0.8757
103
+0.01(+1.11%)
Jan 10, 2002
0.8661
0.8661
0.8661
0.8661
0
+0.10(+12.50%)
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
.