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 29, 2017
27.25
27.25
27.25
0
-1.05(-3.71%)
Dec 28, 2017
27.88
28.85
27.86
28.30
275,389
+0.52(+1.87%)
Dec 27, 2017
27.51
27.81
26.98
27.78
254,326
+0.37(+1.33%)
Dec 26, 2017
27.76
27.85
27.20
27.42
342,276
-0.55(-1.96%)
Dec 22, 2017
29.23
29.41
27.41
27.96
335,391
-1.35(-4.60%)
Dec 21, 2017
30.19
30.46
29.18
29.31
263,336
-0.86(-2.84%)
Dec 20, 2017
29.29
30.98
29.12
30.17
468,175
+1.17(+4.05%)
Dec 19, 2017
29.02
29.55
28.68
28.99
260,427
-0.01(-0.03%)
Dec 18, 2017
29.22
29.63
28.74
29.00
164,534
+0.15(+0.53%)
Dec 15, 2017
28.51
29.63
28.43
28.85
364,673
+0.72(+2.57%)
Dec 14, 2017
28.93
29.35
28.02
28.13
198,704
-0.74(-2.57%)
Dec 13, 2017
28.22
29.68
28.04
28.87
297,716
+0.65(+2.32%)
Dec 12, 2017
28.86
29.23
27.66
28.21
402,094
-0.73(-2.53%)
Dec 11, 2017
29.06
29.97
28.91
28.95
320,506
-0.37(-1.25%)
Dec 08, 2017
31.95
31.99
29.13
29.31
320,662
+0.00(+0.00%)
Dec 07, 2017
30.22
32.47
30.14
353,081
+0.00(+0.00%)
Dec 06, 2017
30.80
31.04
30.24
30.45
203,417
-0.66(-2.13%)
Dec 05, 2017
31.27
32.11
31.01
31.11
175,598
-0.02(-0.06%)
Dec 04, 2017
32.20
32.26
30.79
31.13
264,521
-0.41(-1.31%)
Dec 01, 2017
32.86
33.17
31.80
31.54
286,050
-1.41(-4.29%)
Nov 30, 2017
32.93
33.36
32.43
32.96
318,423
+0.46(+1.42%)
Nov 29, 2017
33.32
33.56
31.93
32.50
155,355
-0.66(-2.00%)
Nov 28, 2017
32.09
33.58
32.09
33.16
225,089
+1.15(+3.58%)
Nov 27, 2017
32.69
32.97
31.52
32.02
508,127
-0.94(-2.86%)
Nov 24, 2017
33.29
33.52
32.84
32.96
74,168
-0.22(-0.67%)
Nov 22, 2017
33.71
34.04
33.01
33.18
195,291
-0.55(-1.63%)
Nov 21, 2017
34.72
34.99
33.05
33.73
235,172
-0.83(-2.39%)
Nov 20, 2017
33.92
34.63
33.32
34.56
442,724
+0.65(+1.93%)
Nov 17, 2017
34.66
34.92
33.58
33.90
189,085
-0.76(-2.19%)
Nov 16, 2017
33.46
34.96
33.46
34.66
264,152
+1.47(+4.44%)
Nov 15, 2017
34.11
34.11
32.89
33.19
172,724
-1.34(-3.87%)
Nov 14, 2017
34.10
34.58
33.86
34.53
128,084
+0.12(+0.34%)
Nov 13, 2017
34.39
34.55
33.71
34.41
192,222
-0.32(-0.91%)
Nov 10, 2017
35.35
35.39
34.22
34.73
243,604
-0.38(-1.07%)
Nov 09, 2017
34.63
35.28
33.91
35.10
366,107
+0.38(+1.08%)
Nov 08, 2017
35.06
35.06
33.69
34.73
163,528
-0.50(-1.42%)
Nov 07, 2017
35.56
35.59
34.19
35.23
284,189
+0.20(+0.58%)
Nov 06, 2017
34.45
35.23
34.28
35.03
323,399
+0.45(+1.31%)
Nov 03, 2017
35.12
35.28
34.55
34.58
222,256
-0.53(-1.51%)
Nov 02, 2017
34.79
35.53
34.57
35.10
279,035
+0.24(+0.69%)
Nov 01, 2017
36.01
36.23
33.97
34.86
326,313
-0.76(-2.13%)
Oct 31, 2017
35.43
35.80
34.93
35.62
245,946
+0.25(+0.71%)
Oct 30, 2017
37.14
37.14
34.93
35.37
258,728
-0.55(-1.53%)
Oct 27, 2017
35.56
36.16
35.08
35.92
281,517
+0.47(+1.33%)
Oct 26, 2017
36.21
36.57
35.38
35.45
298,426
-0.76(-2.10%)
Oct 25, 2017
37.41
37.63
34.66
36.21
584,076
-1.20(-3.22%)
Oct 24, 2017
37.19
38.32
36.99
37.41
416,336
+0.12(+0.31%)
Oct 23, 2017
38.30
38.60
36.83
37.30
592,752
+1.44(+4.03%)
Oct 20, 2017
31.92
35.96
31.76
35.85
1,047,094
+5.66(+18.74%)
Oct 19, 2017
30.24
31.18
29.14
30.20
242,199
-0.05(-0.16%)
Oct 18, 2017
29.78
30.79
29.37
30.24
372,636
+0.95(+3.25%)
Oct 17, 2017
29.27
29.87
29.07
29.29
121,409
-0.13(-0.43%)
Oct 16, 2017
29.33
30.04
29.13
29.42
110,925
+0.38(+1.33%)
Oct 13, 2017
29.83
29.83
28.98
29.03
172,718
-0.55(-1.85%)
Oct 12, 2017
29.80
30.04
29.51
29.58
107,012
-0.24(-0.81%)
Oct 11, 2017
29.83
29.97
29.48
29.82
97,491
+0.07(+0.23%)
Oct 10, 2017
29.92
30.02
29.63
29.75
115,825
-0.01(-0.03%)
Oct 09, 2017
29.73
30.15
29.48
29.76
211,419
+0.27(+0.91%)
Oct 06, 2017
28.90
29.51
28.53
29.49
330,323
+0.41(+1.42%)
Oct 05, 2017
28.96
29.25
28.74
29.08
103,308
+0.21(+0.73%)
Oct 04, 2017
29.63
29.79
28.43
28.87
141,657
-0.73(-2.47%)
Oct 03, 2017
29.70
29.93
28.97
29.60
148,402
+0.03(+0.10%)
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
.