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 28, 2014
21.17
21.17
20.46
20.51
43,481
-0.65(-3.09%)
Nov 26, 2014
21.05
21.16
21.16
21.16
46,971
+0.04(+0.18%)
Nov 25, 2014
21.31
21.44
21.08
21.12
28,638
+0.01(+0.05%)
Nov 24, 2014
20.91
21.12
20.90
21.11
39,826
+0.25(+1.20%)
Nov 21, 2014
21.17
21.17
20.80
20.86
63,179
-0.09(-0.41%)
Nov 20, 2014
20.56
20.98
20.51
20.95
77,546
+0.26(+1.26%)
Nov 19, 2014
21.16
21.16
20.53
20.69
91,883
-0.51(-2.41%)
Nov 18, 2014
21.29
21.52
21.17
21.20
37,932
-0.01(-0.05%)
Nov 17, 2014
21.54
21.54
21.17
21.21
33,549
-0.20(-0.94%)
Nov 14, 2014
21.56
21.60
21.33
21.41
35,313
-0.11(-0.49%)
Nov 13, 2014
21.82
22.04
21.48
21.52
44,134
-0.33(-1.50%)
Nov 12, 2014
21.72
21.86
21.38
21.84
54,415
+0.06(+0.27%)
Nov 11, 2014
21.86
21.86
21.75
21.79
57,267
-0.05(-0.22%)
Nov 10, 2014
21.89
21.97
21.71
21.83
70,538
-0.06(-0.26%)
Nov 07, 2014
21.90
22.07
21.68
21.89
106,406
-0.01(-0.04%)
Nov 06, 2014
21.63
22.10
21.57
21.90
180,095
+0.37(+1.70%)
Nov 05, 2014
21.29
21.60
21.15
21.54
102,465
+0.45(+2.15%)
Nov 04, 2014
20.96
21.26
20.75
21.08
207,166
+0.17(+0.83%)
Nov 03, 2014
20.23
20.98
20.23
20.91
197,885
+0.65(+3.23%)
Oct 31, 2014
20.21
20.37
20.03
20.26
220,881
+0.26(+1.30%)
Oct 30, 2014
20.03
20.19
19.95
20.00
190,693
-0.09(-0.43%)
Oct 29, 2014
19.63
20.16
19.60
20.08
325,396
+0.69(+3.57%)
Oct 28, 2014
19.12
19.51
19.12
19.39
184,260
+0.29(+1.51%)
Oct 27, 2014
18.92
19.15
19.04
19.10
42,240
+0.06(+0.30%)
Oct 24, 2014
19.26
19.35
18.91
19.04
131,121
-0.27(-1.39%)
Oct 23, 2014
19.09
19.42
18.93
19.31
63,661
+0.38(+2.03%)
Oct 22, 2014
19.29
19.35
18.90
18.93
63,896
-0.30(-1.55%)
Oct 21, 2014
18.54
19.27
18.54
19.23
109,255
+0.72(+3.90%)
Oct 20, 2014
18.47
18.47
18.31
18.50
95,129
-0.08(-0.41%)
Oct 17, 2014
18.89
18.89
18.52
18.58
95,836
-0.06(-0.31%)
Oct 16, 2014
18.76
19.20
18.63
18.64
194,467
-0.52(-2.71%)
Oct 15, 2014
18.87
19.25
18.61
19.16
137,313
-0.02(-0.10%)
Oct 14, 2014
18.64
19.34
18.64
19.18
142,026
+0.68(+3.69%)
Oct 13, 2014
18.45
18.68
18.45
18.50
102,364
+0.12(+0.63%)
Oct 10, 2014
18.09
18.62
17.98
18.38
142,341
+0.19(+1.06%)
Oct 09, 2014
18.54
18.54
18.12
18.19
116,076
-0.37(-1.97%)
Oct 08, 2014
18.11
18.59
18.11
18.55
145,429
+0.36(+1.96%)
Oct 07, 2014
18.21
18.44
18.16
18.20
50,690
-0.10(-0.53%)
Oct 06, 2014
18.62
18.64
18.27
18.29
130,193
-0.29(-1.55%)
Oct 03, 2014
18.82
18.95
18.56
18.58
39,204
-0.06(-0.31%)
Oct 02, 2014
18.15
18.66
18.15
18.64
80,509
+0.48(+2.65%)
Oct 01, 2014
18.51
18.58
18.05
18.16
151,432
-0.46(-2.48%)
Sep 30, 2014
18.64
18.91
18.54
18.62
149,825
-0.01(-0.05%)
Sep 29, 2014
18.56
18.75
18.40
18.63
88,897
-0.14(-0.77%)
Sep 26, 2014
18.77
18.81
18.70
18.77
88,300
+0.01(+0.05%)
Sep 25, 2014
18.89
18.96
18.56
18.76
73,289
-0.18(-0.97%)
Sep 24, 2014
19.07
19.37
18.85
18.95
80,784
-0.13(-0.71%)
Sep 23, 2014
19.56
19.58
19.08
19.08
102,016
-0.46(-2.36%)
Sep 22, 2014
19.78
19.81
19.43
19.54
110,270
-0.26(-1.31%)
Sep 19, 2014
20.40
20.44
19.75
19.80
238,224
-0.60(-2.92%)
Sep 18, 2014
19.60
20.47
19.58
20.40
280,175
+0.82(+4.18%)
Sep 17, 2014
19.24
19.76
19.20
19.58
190,988
+0.41(+2.16%)
Sep 16, 2014
18.83
19.27
18.77
19.17
202,634
+0.31(+1.63%)
Sep 15, 2014
18.67
18.88
18.58
18.86
212,434
+0.31(+1.66%)
Sep 12, 2014
18.73
18.80
18.39
18.55
134,614
-0.22(-1.18%)
Sep 11, 2014
18.49
18.82
18.42
18.77
74,680
+0.24(+1.30%)
Sep 10, 2014
18.53
18.69
18.37
18.53
121,910
-0.06(-0.31%)
Sep 09, 2014
18.67
18.77
18.35
18.59
127,867
-0.09(-0.46%)
Sep 08, 2014
18.59
18.81
18.58
18.68
66,204
+0.07(+0.36%)
Sep 05, 2014
18.62
18.69
18.57
18.61
115,804
-0.08(-0.41%)
Sep 04, 2014
18.76
18.95
18.62
18.69
52,851
-0.08(-0.41%)
Sep 03, 2014
19.01
19.05
18.70
18.76
81,877
-0.21(-1.12%)
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
.