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, 2019
23.20
23.29
22.84
23.19
30,448
-0.08(-0.33%)
Nov 27, 2019
23.33
23.56
23.17
23.27
69,833
-0.07(-0.29%)
Nov 26, 2019
23.20
23.58
23.08
23.34
280,456
+0.03(+0.12%)
Nov 25, 2019
22.90
23.51
22.68
23.31
110,352
+0.52(+2.28%)
Nov 22, 2019
22.77
22.95
22.52
22.79
149,538
+0.00(+0.00%)
Nov 21, 2019
22.61
22.81
22.33
22.79
174,660
+0.19(+0.85%)
Nov 20, 2019
22.26
22.95
22.10
22.59
148,113
+0.25(+1.12%)
Nov 19, 2019
22.30
22.58
21.89
22.34
177,831
+0.05(+0.22%)
Nov 18, 2019
22.28
22.36
21.79
22.30
110,635
-0.11(-0.47%)
Nov 15, 2019
22.41
22.58
22.20
22.40
109,633
+0.09(+0.39%)
Nov 14, 2019
22.59
22.77
22.26
22.32
106,981
-0.33(-1.45%)
Nov 13, 2019
22.70
22.86
22.29
22.64
74,622
-0.30(-1.30%)
Nov 12, 2019
23.10
23.27
22.77
22.94
153,465
-0.18(-0.79%)
Nov 11, 2019
22.92
23.50
22.77
23.12
97,773
+0.20(+0.88%)
Nov 08, 2019
23.01
23.27
22.74
22.92
70,456
-0.10(-0.42%)
Nov 07, 2019
23.22
23.34
22.91
23.02
61,441
-0.01(-0.04%)
Nov 06, 2019
22.97
23.15
22.74
23.03
152,480
+0.04(+0.17%)
Nov 05, 2019
22.16
23.03
22.12
22.99
188,864
+0.08(+0.34%)
Nov 04, 2019
23.22
23.24
22.57
22.91
113,437
-0.25(-1.08%)
Nov 01, 2019
23.03
23.36
22.94
23.16
104,438
+0.29(+1.26%)
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%)
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
.