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 26, 2010
9.267
9.623
9.180
9.498
60,738
+0.26(+2.81%)
Feb 25, 2010
8.468
9.238
8.353
9.238
62,305
+0.63(+7.26%)
Feb 24, 2010
8.170
8.632
8.170
8.613
50,347
+0.45(+5.54%)
Feb 23, 2010
8.372
8.420
8.093
8.160
42,797
-0.20(-2.42%)
Feb 22, 2010
8.497
8.709
8.228
8.362
43,541
-0.10(-1.14%)
Feb 19, 2010
8.882
8.882
8.430
8.459
82,223
-0.45(-5.08%)
Feb 18, 2010
9.142
9.363
8.670
8.911
74,801
-0.21(-2.32%)
Feb 17, 2010
9.055
9.123
8.969
9.123
13,290
+0.05(+0.53%)
Feb 16, 2010
9.036
9.113
8.959
9.074
20,381
+0.13(+1.51%)
Feb 12, 2010
8.247
8.940
8.940
8.940
25,979
+0.58(+6.90%)
Feb 11, 2010
7.949
8.401
7.910
8.362
28,700
+0.41(+5.21%)
Feb 10, 2010
7.621
7.977
7.554
7.949
20,770
+0.31(+4.03%)
Feb 09, 2010
7.304
7.650
7.304
7.641
10,709
+0.43(+6.01%)
Feb 08, 2010
7.804
7.833
7.198
7.208
23,813
-0.63(-7.99%)
Feb 05, 2010
7.795
7.833
7.564
7.833
19,873
+0.03(+0.37%)
Feb 04, 2010
8.016
8.054
7.766
7.804
38,775
-0.29(-3.57%)
Feb 03, 2010
8.353
8.353
8.045
8.093
16,935
-0.31(-3.67%)
Feb 02, 2010
7.313
8.487
7.313
8.401
75,018
+1.11(+15.17%)
Feb 01, 2010
7.650
7.679
7.121
7.294
92,214
-0.35(-4.53%)
Jan 29, 2010
7.679
7.804
7.544
7.641
43,846
-0.02(-0.25%)
Jan 28, 2010
8.112
8.112
7.660
7.660
35,167
-0.46(-5.69%)
Jan 27, 2010
7.872
8.160
7.823
8.122
19,681
+0.19(+2.43%)
Jan 26, 2010
7.727
8.170
7.689
7.929
81,876
+0.19(+2.49%)
Jan 25, 2010
7.679
7.852
7.602
7.737
61,703
+0.13(+1.77%)
Jan 22, 2010
8.276
8.603
7.602
7.602
107,023
-0.46(-5.73%)
Jan 21, 2010
8.911
8.911
8.064
8.064
46,703
-0.86(-9.60%)
Jan 20, 2010
9.305
9.325
8.920
8.920
85,672
-0.45(-4.83%)
Jan 19, 2010
9.065
9.392
9.065
9.373
61,619
+0.31(+3.40%)
Jan 15, 2010
9.228
9.065
9.065
9.065
57,778
-0.13(-1.46%)
Jan 14, 2010
8.940
9.277
8.930
9.200
74,509
+0.23(+2.58%)
Jan 13, 2010
8.843
9.026
8.815
8.969
34,762
+0.13(+1.53%)
Jan 12, 2010
8.680
8.892
8.661
8.834
32,720
+0.09(+0.99%)
Jan 11, 2010
8.545
8.911
8.545
8.747
37,060
+0.22(+2.60%)
Jan 08, 2010
8.382
8.526
8.382
8.526
13,717
+0.16(+1.96%)
Jan 07, 2010
8.266
8.507
8.237
8.362
39,540
+0.08(+0.93%)
Jan 06, 2010
8.834
8.949
8.179
8.285
35,738
-0.57(-6.41%)
Jan 05, 2010
8.824
9.074
8.824
8.853
17,512
+0.01(+0.11%)
Jan 04, 2010
8.738
8.882
8.632
8.843
33,567
+0.15(+1.77%)
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%)
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
.