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 (%)
Feb 27, 2009
2.694
2.791
2.646
2.666
0
-0.09(-3.15%)
Feb 26, 2009
2.897
3.031
2.752
2.752
20,013
-0.13(-4.67%)
Feb 25, 2009
3.012
3.022
2.839
2.887
52,238
-0.14(-4.76%)
Feb 24, 2009
2.791
3.060
2.743
3.031
49,932
+0.26(+9.38%)
Feb 23, 2009
3.253
3.253
2.771
2.771
92,536
-0.38(-12.20%)
Feb 20, 2009
3.253
3.310
2.983
3.156
129,694
-0.16(-4.93%)
Feb 19, 2009
3.050
3.349
2.983
3.320
118,668
+0.30(+9.87%)
Feb 18, 2009
2.848
3.060
2.800
3.022
62,839
+0.19(+6.80%)
Feb 17, 2009
2.791
2.897
2.791
2.829
61,187
-0.01(-0.34%)
Feb 13, 2009
2.858
2.887
2.810
2.839
26,450
-0.01(-0.34%)
Feb 12, 2009
2.810
2.887
2.791
2.848
43,139
+0.00(+0.00%)
Feb 11, 2009
2.983
3.070
2.810
2.848
78,056
-0.11(-3.58%)
Feb 10, 2009
3.137
3.176
2.916
2.954
101,749
-0.19(-6.12%)
Feb 09, 2009
3.127
3.262
3.079
3.147
112,765
+0.12(+3.81%)
Feb 06, 2009
3.127
3.272
2.887
3.031
48,475
-0.09(-2.78%)
Feb 05, 2009
2.791
3.127
2.791
3.118
93,360
+0.32(+11.34%)
Feb 04, 2009
2.512
2.916
2.512
2.800
184,313
+0.29(+11.49%)
Feb 03, 2009
2.261
2.540
2.261
2.512
89,008
+0.27(+12.02%)
Feb 02, 2009
2.040
2.338
2.040
2.242
70,204
+0.08(+3.56%)
Jan 30, 2009
2.242
2.290
2.165
2.165
0
-0.08(-3.43%)
Jan 29, 2009
2.425
2.425
2.242
2.242
75,646
-0.13(-5.67%)
Jan 28, 2009
2.184
2.377
2.184
2.377
53,685
+0.22(+10.27%)
Jan 27, 2009
2.194
2.213
2.156
2.156
16,836
-0.04(-1.75%)
Jan 26, 2009
2.069
2.252
2.069
2.194
34,524
+0.13(+6.05%)
Jan 23, 2009
2.165
2.194
2.040
2.069
80,697
-0.13(-5.70%)
Jan 22, 2009
2.233
2.300
2.107
2.194
43,022
-0.10(-4.20%)
Jan 21, 2009
2.290
2.329
2.088
2.290
82,605
-0.02(-0.83%)
Jan 20, 2009
2.598
2.608
2.309
2.309
36,024
-0.26(-10.11%)
Jan 16, 2009
2.810
2.868
2.473
2.569
42,062
-0.19(-6.97%)
Jan 15, 2009
2.829
2.829
2.608
2.762
40,777
-0.07(-2.38%)
Jan 14, 2009
2.935
3.002
2.829
2.829
50,368
-0.16(-5.47%)
Jan 13, 2009
3.031
3.118
2.935
2.993
74,041
-0.06(-1.89%)
Jan 12, 2009
3.368
3.397
2.973
3.050
38,449
-0.28(-8.38%)
Jan 09, 2009
3.609
3.647
3.224
3.330
35,004
-0.27(-7.49%)
Jan 08, 2009
3.618
3.743
3.503
3.599
33,327
+0.02(+0.54%)
Jan 07, 2009
3.734
3.801
3.541
3.580
129,497
-0.13(-3.63%)
Jan 06, 2009
3.724
3.849
3.609
3.714
79,133
+0.10(+2.66%)
Jan 05, 2009
3.243
3.801
3.243
3.618
134,366
+0.41(+12.91%)
Jan 02, 2009
3.099
3.407
3.099
3.204
0
+0.15(+5.05%)
Jan 01, 2009
3.099
3.195
2.906
3.050
0
+0.00(+0.00%)
Dec 31, 2008
3.099
3.195
2.906
3.050
114,772
-0.03(-0.94%)
Dec 30, 2008
3.118
3.118
2.925
3.079
97,272
-0.01(-0.31%)
Dec 29, 2008
3.166
3.214
3.022
3.089
44,512
-0.08(-2.43%)
Dec 26, 2008
3.147
3.253
3.079
3.166
30,894
+0.02(+0.61%)
Dec 24, 2008
3.176
3.195
3.041
3.147
15,172
-0.04(-1.21%)
Dec 23, 2008
3.358
3.445
3.156
3.185
51,915
-0.06(-1.78%)
Dec 22, 2008
2.887
3.483
2.887
3.243
82,456
+0.45(+16.21%)
Dec 19, 2008
3.099
3.185
2.791
2.791
300,696
-0.25(-8.23%)
Dec 18, 2008
3.166
3.180
3.031
3.041
207,358
-0.13(-4.24%)
Dec 17, 2008
3.281
3.358
3.127
3.176
187,478
-0.11(-3.23%)
Dec 16, 2008
3.291
3.416
3.079
3.281
172,592
+0.08(+2.40%)
Dec 15, 2008
3.560
3.811
3.127
3.204
113,844
-0.33(-9.26%)
Dec 12, 2008
3.849
4.008
3.464
3.532
80,536
-0.55(-13.44%)
Dec 11, 2008
4.186
4.619
4.003
4.080
194,504
-0.25(-5.78%)
Dec 10, 2008
3.926
4.619
3.868
4.330
157,992
+0.38(+9.76%)
Dec 09, 2008
3.801
4.321
3.609
3.945
124,401
+0.13(+3.54%)
Dec 08, 2008
3.320
3.811
3.291
3.811
149,100
+0.59(+18.21%)
Dec 05, 2008
3.618
3.753
3.127
3.224
236,473
-0.43(-11.84%)
Dec 04, 2008
4.176
4.311
3.609
3.657
159,202
-0.56(-13.24%)
Dec 03, 2008
3.945
4.253
3.657
4.215
74,359
+0.25(+6.31%)
Dec 02, 2008
3.868
3.984
3.695
3.965
55,372
+0.14(+3.78%)
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
.