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 30, 2012
19.21
19.31
18.97
19.25
468,444
+0.10(+0.50%)
Nov 29, 2012
19.35
19.57
18.73
19.15
3,511,128
-0.77(-3.87%)
Nov 28, 2012
21.06
21.11
19.76
19.92
676,520
-2.49(-11.12%)
Nov 27, 2012
22.09
22.66
22.02
22.41
81,283
+0.36(+1.61%)
Nov 26, 2012
21.15
22.15
21.07
22.06
83,918
+0.89(+4.18%)
Nov 23, 2012
21.26
21.26
21.12
21.17
12,038
+0.04(+0.18%)
Nov 21, 2012
21.12
21.17
20.90
21.13
8,777
+0.03(+0.14%)
Nov 20, 2012
20.80
21.20
20.79
21.10
31,629
+0.32(+1.53%)
Nov 19, 2012
20.21
20.91
20.21
20.79
37,098
+0.84(+4.20%)
Nov 16, 2012
20.10
20.28
19.61
19.95
52,644
-0.21(-1.05%)
Nov 15, 2012
20.24
20.39
20.00
20.16
85,970
-0.05(-0.24%)
Nov 14, 2012
20.92
21.01
20.21
20.21
52,592
-0.70(-3.36%)
Nov 13, 2012
21.08
21.08
20.74
20.91
22,573
-0.16(-0.78%)
Nov 12, 2012
21.10
21.25
20.87
21.07
38,916
+0.12(+0.55%)
Nov 09, 2012
21.24
21.56
20.88
20.96
33,437
-0.34(-1.58%)
Nov 08, 2012
21.67
21.92
21.30
21.30
43,558
-0.41(-1.91%)
Nov 07, 2012
21.91
21.91
21.65
21.71
54,547
-0.54(-2.42%)
Nov 06, 2012
21.84
22.31
21.66
22.25
70,496
+0.59(+2.71%)
Nov 05, 2012
21.69
21.94
21.49
21.66
43,439
+0.02(+0.09%)
Nov 02, 2012
21.63
21.82
21.41
21.64
81,411
+0.13(+0.58%)
Nov 01, 2012
21.43
21.67
21.16
21.52
70,991
+0.19(+0.90%)
Oct 31, 2012
21.14
21.37
21.07
21.32
101,176
+0.25(+1.19%)
Oct 26, 2012
21.19
21.07
21.07
21.07
114,933
-0.07(-0.32%)
Oct 25, 2012
21.83
21.83
20.98
21.14
60,471
-0.51(-2.36%)
Oct 24, 2012
21.20
21.84
21.13
21.65
37,920
+0.44(+2.09%)
Oct 23, 2012
20.59
21.24
20.36
21.21
47,671
+1.26(+6.32%)
Oct 19, 2012
20.58
20.92
19.72
19.95
42,710
-0.76(-3.67%)
Oct 18, 2012
20.97
21.07
20.70
20.71
16,512
-0.30(-1.42%)
Oct 17, 2012
21.03
21.16
20.65
21.01
23,982
-0.02(-0.09%)
Oct 16, 2012
21.05
21.17
20.72
21.03
34,022
+0.01(+0.05%)
Oct 15, 2012
20.61
21.20
20.25
21.02
21,033
+0.41(+2.01%)
Oct 12, 2012
20.99
21.07
20.52
20.60
25,926
-0.24(-1.15%)
Oct 11, 2012
20.80
21.19
20.79
20.84
15,214
+0.25(+1.21%)
Oct 10, 2012
20.61
20.67
20.39
20.59
36,565
+0.07(+0.33%)
Oct 09, 2012
21.19
21.40
20.46
20.53
28,488
-0.71(-3.35%)
Oct 08, 2012
21.40
21.63
21.23
21.24
16,577
-0.22(-1.03%)
Oct 05, 2012
21.75
21.91
21.46
21.46
43,500
-0.22(-1.02%)
Oct 04, 2012
21.10
21.75
20.98
21.68
65,883
+0.66(+3.16%)
Oct 03, 2012
20.68
21.16
20.53
21.02
46,663
+0.36(+1.72%)
Oct 02, 2012
20.42
20.67
20.30
20.66
63,205
+0.41(+2.04%)
Oct 01, 2012
19.82
20.32
19.78
20.25
63,303
+0.50(+2.53%)
Sep 28, 2012
19.55
19.88
19.49
19.75
24,023
+0.05(+0.24%)
Sep 27, 2012
19.87
19.87
19.39
19.70
65,230
+0.10(+0.49%)
Sep 26, 2012
19.95
19.95
19.52
19.60
13,015
-0.28(-1.40%)
Sep 25, 2012
20.38
20.56
19.79
19.88
43,086
-0.37(-1.81%)
Sep 24, 2012
20.13
20.55
19.73
20.25
31,833
+0.09(+0.43%)
Sep 21, 2012
20.21
20.29
20.02
20.16
49,199
+0.03(+0.14%)
Sep 20, 2012
20.25
20.34
19.88
20.13
48,167
-0.18(-0.90%)
Sep 19, 2012
20.39
20.55
20.17
20.31
35,226
+0.09(+0.43%)
Sep 18, 2012
20.33
20.75
20.14
20.23
68,302
-0.10(-0.47%)
Sep 17, 2012
20.44
20.56
19.97
20.32
34,487
-0.17(-0.85%)
Sep 14, 2012
21.02
21.15
20.46
20.50
41,016
-0.37(-1.75%)
Sep 13, 2012
20.34
21.06
20.13
20.86
64,107
+0.56(+2.75%)
Sep 12, 2012
20.58
20.58
19.99
20.30
24,333
-0.23(-1.12%)
Sep 11, 2012
19.80
20.62
19.80
20.54
29,047
+0.68(+3.44%)
Sep 10, 2012
19.69
19.97
19.65
19.85
22,894
+0.24(+1.23%)
Sep 07, 2012
19.46
19.68
19.38
19.61
23,038
+0.33(+1.70%)
Sep 06, 2012
19.16
19.43
19.14
19.28
57,714
+0.34(+1.78%)
Sep 05, 2012
19.49
19.49
18.90
18.95
56,898
-0.40(-2.09%)
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
.