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, 2010
18.86
18.97
18.50
18.86
100,850
-0.02(-0.10%)
Dec 30, 2010
18.59
19.01
18.59
18.88
149,742
+0.32(+1.71%)
Dec 29, 2010
18.29
18.66
18.29
18.56
46,877
+0.28(+1.53%)
Dec 28, 2010
18.27
18.40
18.12
18.28
162,375
+0.01(+0.05%)
Dec 27, 2010
18.42
18.48
18.21
18.27
101,704
-0.14(-0.78%)
Dec 23, 2010
18.25
18.48
17.97
18.42
189,650
+0.26(+1.43%)
Dec 22, 2010
17.69
18.16
17.58
18.16
211,426
+0.61(+3.45%)
Dec 21, 2010
16.74
17.59
16.74
17.55
228,514
+0.90(+5.43%)
Dec 20, 2010
16.57
16.85
16.36
16.65
119,709
+0.18(+1.11%)
Dec 17, 2010
16.46
16.59
16.36
16.46
101,353
+0.07(+0.41%)
Dec 16, 2010
16.39
16.46
16.18
16.40
198,946
+0.01(+0.06%)
Dec 15, 2010
16.71
16.78
16.21
16.39
348,650
-0.34(-2.01%)
Dec 14, 2010
16.78
17.03
16.56
16.72
231,184
-0.15(-0.91%)
Dec 13, 2010
16.74
16.91
16.66
16.88
308,572
+0.20(+1.21%)
Dec 10, 2010
16.55
16.83
16.43
16.68
1,800,494
-0.70(-4.04%)
Dec 09, 2010
18.56
18.74
17.23
17.38
191,778
-1.36(-7.24%)
Dec 08, 2010
18.38
18.80
18.09
18.74
91,198
+0.38(+2.04%)
Dec 07, 2010
19.49
19.65
18.19
18.36
132,531
-1.03(-5.31%)
Dec 06, 2010
20.35
20.35
19.32
19.39
96,701
-0.98(-4.82%)
Dec 03, 2010
20.12
20.65
19.99
20.37
50,322
+0.14(+0.71%)
Dec 02, 2010
20.30
20.46
20.02
20.23
41,162
+0.15(+0.77%)
Dec 01, 2010
20.17
20.52
19.71
20.07
134,474
+0.39(+2.00%)
Nov 30, 2010
19.12
19.87
19.02
19.68
124,917
+0.42(+2.20%)
Nov 29, 2010
18.89
19.38
18.64
19.26
58,648
+0.27(+1.42%)
Nov 26, 2010
18.57
19.19
18.57
18.99
18,989
+0.25(+1.34%)
Nov 24, 2010
18.45
18.74
18.74
18.74
39,729
+0.47(+2.58%)
Nov 23, 2010
18.18
18.55
18.01
18.26
19,974
-0.24(-1.30%)
Nov 22, 2010
18.40
18.57
18.14
18.50
37,822
+0.08(+0.42%)
Nov 19, 2010
18.09
18.60
17.74
18.43
48,260
+0.35(+1.92%)
Nov 18, 2010
17.42
18.48
17.11
18.08
41,230
+0.97(+5.68%)
Nov 17, 2010
16.89
17.23
16.84
17.11
9,444
+0.20(+1.20%)
Nov 16, 2010
16.95
16.97
16.37
16.91
44,860
-0.24(-1.40%)
Nov 15, 2010
17.45
17.77
17.12
17.15
33,452
-0.17(-1.00%)
Nov 12, 2010
17.59
17.60
17.07
17.32
43,032
-0.51(-2.86%)
Nov 11, 2010
17.27
18.09
17.27
17.83
21,735
+0.37(+2.09%)
Nov 10, 2010
17.12
17.51
16.69
17.47
41,805
+0.37(+2.14%)
Nov 09, 2010
17.09
17.42
16.99
17.10
49,799
+0.10(+0.57%)
Nov 08, 2010
16.70
17.10
16.51
17.00
37,502
+0.31(+1.84%)
Nov 05, 2010
17.06
17.06
16.61
16.70
48,889
-0.28(-1.64%)
Nov 04, 2010
16.90
17.27
16.76
16.97
76,439
+0.58(+3.52%)
Nov 03, 2010
16.74
17.03
16.13
16.40
102,497
-0.05(-0.29%)
Nov 02, 2010
15.96
16.52
15.90
16.45
72,993
+0.72(+4.59%)
Nov 01, 2010
15.96
16.00
15.58
15.72
78,828
-0.15(-0.97%)
Oct 29, 2010
14.91
15.91
14.91
15.88
71,927
+0.92(+6.18%)
Oct 28, 2010
15.17
15.21
14.93
14.95
21,867
+0.00(+0.00%)
Oct 27, 2010
15.20
15.45
14.68
14.95
18,994
-0.43(-2.81%)
Oct 25, 2010
15.37
15.59
15.19
15.39
22,706
+0.15(+1.01%)
Oct 22, 2010
15.31
15.32
15.09
15.23
22,223
-0.04(-0.25%)
Oct 21, 2010
15.44
15.80
14.92
15.27
102,045
-0.10(-0.63%)
Oct 20, 2010
15.13
15.40
15.08
15.37
46,053
+0.38(+2.57%)
Oct 19, 2010
14.98
15.05
14.76
14.98
28,081
-0.31(-2.01%)
Oct 18, 2010
14.79
15.33
14.75
15.29
31,812
+0.57(+3.86%)
Oct 15, 2010
14.85
14.88
14.15
14.72
182,049
+0.13(+0.86%)
Oct 14, 2010
15.41
15.41
14.21
14.60
74,615
-0.79(-5.13%)
Oct 13, 2010
15.19
15.44
15.04
15.39
53,852
+0.31(+2.04%)
Oct 12, 2010
14.69
15.15
14.52
15.08
63,300
+0.29(+1.95%)
Oct 11, 2010
14.87
14.96
14.76
14.79
21,585
-0.14(-0.97%)
Oct 08, 2010
14.93
15.01
14.53
14.93
44,808
+0.29(+1.97%)
Oct 07, 2010
14.84
14.93
14.52
14.65
204
+0.00(+0.00%)
Oct 06, 2010
14.84
14.91
14.49
14.65
28,906
-0.26(-1.74%)
Oct 05, 2010
14.29
14.95
14.15
14.91
36,375
+0.84(+5.95%)
Oct 04, 2010
14.78
15.11
14.05
14.07
70,652
-0.85(-5.68%)
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
.