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 (%)
Dec 31, 2009
8.776
8.690
8.690
8.690
14,860
-0.07(-0.77%)
Dec 30, 2009
8.728
8.920
8.632
8.757
20,880
+0.01(+0.11%)
Dec 29, 2009
8.680
8.805
8.480
8.747
17,359
+0.09(+1.00%)
Dec 28, 2009
8.632
8.911
8.536
8.661
17,606
-0.04(-0.44%)
Dec 24, 2009
8.776
8.776
8.613
8.699
7,694
-0.05(-0.55%)
Dec 23, 2009
8.478
8.834
8.401
8.747
24,880
+0.27(+3.18%)
Dec 22, 2009
8.824
8.872
8.305
8.478
53,963
-0.36(-4.03%)
Dec 21, 2009
8.853
9.007
8.507
8.834
47,881
+0.05(+0.55%)
Dec 18, 2009
8.391
9.094
8.160
8.786
119,266
+0.46(+5.55%)
Dec 17, 2009
8.382
8.497
8.276
8.324
18,246
-0.23(-2.70%)
Dec 16, 2009
8.622
8.766
8.410
8.555
55,085
-0.01(-0.11%)
Dec 15, 2009
8.757
8.863
8.564
8.564
42,885
-0.20(-2.31%)
Dec 14, 2009
8.593
8.815
8.574
8.766
19,472
+0.24(+2.82%)
Dec 11, 2009
8.632
8.766
8.420
8.526
18,774
-0.04(-0.45%)
Dec 10, 2009
9.046
9.180
8.564
8.564
35,318
-0.41(-4.61%)
Dec 09, 2009
8.988
9.074
8.766
8.978
53,206
+0.02(+0.21%)
Dec 08, 2009
8.757
9.065
8.757
8.959
44,844
+0.15(+1.75%)
Dec 07, 2009
8.786
8.815
8.661
8.805
30,409
+0.03(+0.33%)
Dec 04, 2009
8.766
8.853
8.420
8.776
17,816
+0.21(+2.47%)
Dec 03, 2009
8.670
8.709
8.285
8.564
50,917
-0.03(-0.34%)
Dec 02, 2009
8.632
8.709
8.237
8.593
39,471
+0.00(+0.00%)
Dec 01, 2009
8.478
8.892
8.478
8.593
39,327
+0.18(+2.17%)
Nov 30, 2009
7.708
8.420
7.698
8.410
37,514
+0.73(+9.52%)
Nov 27, 2009
8.122
8.179
7.679
7.679
12,974
-0.75(-8.90%)
Nov 25, 2009
8.747
8.766
8.401
8.430
35,847
-0.25(-2.88%)
Nov 24, 2009
8.795
8.795
8.516
8.680
39,042
-0.11(-1.20%)
Nov 23, 2009
8.420
8.940
8.420
8.786
84,605
+0.52(+6.29%)
Nov 20, 2009
8.199
8.430
8.199
8.266
45,396
+0.04(+0.47%)
Nov 19, 2009
8.189
8.420
8.112
8.228
98,921
-0.11(-1.27%)
Nov 18, 2009
7.949
8.353
7.746
8.333
34,013
+0.40(+5.10%)
Nov 17, 2009
7.477
7.929
7.477
7.929
29,635
+0.44(+5.91%)
Nov 16, 2009
7.217
7.881
7.174
7.487
83,535
+0.35(+4.85%)
Nov 13, 2009
6.948
7.198
6.861
7.140
15,442
+0.25(+3.63%)
Nov 12, 2009
7.390
7.390
6.852
6.890
31,191
-0.49(-6.65%)
Nov 11, 2009
7.467
7.516
7.198
7.381
13,757
+0.02(+0.26%)
Nov 10, 2009
7.236
7.506
7.236
7.362
11,923
+0.07(+0.92%)
Nov 09, 2009
7.419
7.467
7.063
7.294
23,527
-0.04(-0.52%)
Nov 06, 2009
7.121
7.516
7.044
7.333
17,812
+0.14(+2.01%)
Nov 05, 2009
6.717
7.188
6.688
7.188
23,256
+0.54(+8.10%)
Nov 04, 2009
6.929
6.929
6.649
6.649
16,754
-0.22(-3.22%)
Nov 03, 2009
6.803
7.159
6.678
6.871
27,990
-0.08(-1.11%)
Nov 02, 2009
7.285
7.285
6.832
6.948
11,808
-0.27(-3.73%)
Oct 30, 2009
7.265
7.506
7.159
7.217
56,834
-0.14(-1.96%)
Oct 29, 2009
6.977
7.429
6.977
7.362
15,733
+0.43(+6.25%)
Oct 28, 2009
6.736
7.217
6.688
6.929
62,660
+0.14(+2.13%)
Oct 27, 2009
6.794
6.919
6.765
6.784
10,964
-0.01(-0.14%)
Oct 26, 2009
6.803
7.092
6.736
6.794
31,490
+0.02(+0.28%)
Oct 23, 2009
6.726
6.813
6.659
6.775
28,675
-0.20(-2.90%)
Oct 22, 2009
6.736
7.439
6.736
6.977
24,099
+0.28(+4.17%)
Oct 21, 2009
7.140
7.217
6.649
6.698
22,622
-0.45(-6.33%)
Oct 20, 2009
7.169
7.208
7.140
7.150
17,616
-0.16(-2.24%)
Oct 19, 2009
7.458
7.487
7.246
7.313
18,392
-0.08(-1.04%)
Oct 16, 2009
7.419
7.506
7.275
7.390
15,464
-0.07(-0.90%)
Oct 15, 2009
7.246
7.727
7.102
7.458
56,506
+0.17(+2.38%)
Oct 14, 2009
7.188
7.337
7.121
7.285
17,865
+0.17(+2.44%)
Oct 13, 2009
7.143
7.198
7.073
7.111
6,369
-0.04(-0.54%)
Oct 12, 2009
7.208
7.458
7.150
7.150
17,354
-0.26(-3.51%)
Oct 09, 2009
7.333
7.410
7.121
7.410
31,552
+0.06(+0.79%)
Oct 08, 2009
7.236
7.448
7.198
7.352
32,845
+0.19(+2.69%)
Oct 07, 2009
6.957
7.169
6.794
7.159
19,661
+0.23(+3.33%)
Oct 06, 2009
6.861
7.025
6.813
6.929
12,272
+0.10(+1.41%)
Oct 05, 2009
6.938
6.967
6.765
6.832
18,408
-0.09(-1.25%)
Oct 02, 2009
7.034
7.159
6.688
6.919
37,312
-0.17(-2.44%)
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
.