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 28, 2014
23.09
23.63
23.04
23.42
162,628
+0.38(+1.63%)
Feb 27, 2014
22.07
23.07
22.07
23.05
139,466
+1.04(+4.72%)
Feb 26, 2014
21.95
22.07
21.90
22.01
89,633
+0.14(+0.66%)
Feb 25, 2014
22.08
22.10
21.73
21.86
109,544
-0.14(-0.66%)
Feb 24, 2014
21.32
22.06
21.14
22.01
111,330
+0.87(+4.10%)
Feb 21, 2014
21.01
21.18
20.96
21.14
131,728
+0.12(+0.55%)
Feb 20, 2014
21.03
21.12
20.94
21.03
103,454
+0.00(+0.00%)
Feb 19, 2014
20.97
21.20
20.90
21.03
99,117
-0.03(-0.14%)
Feb 18, 2014
21.14
21.19
20.85
21.05
116,388
+0.01(+0.05%)
Feb 14, 2014
21.06
21.05
21.05
21.05
266,654
-0.01(-0.05%)
Feb 13, 2014
20.53
21.05
20.51
21.05
168,239
+0.40(+1.96%)
Feb 12, 2014
21.64
21.81
20.55
20.65
179,499
-1.08(-4.96%)
Feb 11, 2014
19.29
21.90
19.26
21.73
659,266
+2.78(+14.68%)
Feb 10, 2014
18.77
19.25
18.59
18.95
166,363
+0.07(+0.36%)
Feb 07, 2014
19.13
19.24
18.85
18.88
84,821
-0.16(-0.86%)
Feb 06, 2014
18.84
19.12
18.81
19.04
48,769
+0.23(+1.23%)
Feb 05, 2014
19.02
19.32
18.71
18.81
87,294
-0.33(-1.71%)
Feb 04, 2014
19.26
19.28
19.01
19.14
190,162
+0.00(+0.00%)
Feb 03, 2014
19.92
19.92
18.97
19.14
182,214
-0.77(-3.87%)
Jan 31, 2014
19.89
20.02
19.86
19.91
73,499
-0.21(-1.05%)
Jan 30, 2014
19.97
20.47
19.87
20.12
92,886
+0.30(+1.50%)
Jan 29, 2014
20.25
20.41
19.58
19.82
72,758
-0.56(-2.74%)
Jan 28, 2014
20.38
20.45
20.20
20.38
67,093
-0.05(-0.24%)
Jan 27, 2014
20.65
20.70
20.35
20.43
95,406
-0.26(-1.26%)
Jan 24, 2014
20.71
20.93
20.56
20.69
86,094
-0.19(-0.92%)
Jan 23, 2014
20.65
20.92
20.64
20.88
61,545
+0.17(+0.84%)
Jan 22, 2014
20.82
20.84
20.60
20.71
83,975
-0.05(-0.23%)
Jan 21, 2014
20.90
20.90
20.57
20.76
102,961
-0.02(-0.09%)
Jan 17, 2014
20.87
20.78
20.78
20.78
74,613
-0.17(-0.83%)
Jan 16, 2014
20.92
20.98
20.57
20.95
50,990
+0.03(+0.14%)
Jan 15, 2014
21.15
21.17
20.83
20.92
86,141
-0.23(-1.09%)
Jan 14, 2014
21.19
21.36
21.08
21.15
85,457
+0.06(+0.27%)
Jan 13, 2014
21.21
21.38
20.95
21.09
66,347
-0.26(-1.22%)
Jan 10, 2014
21.49
21.60
21.17
21.35
80,133
-0.09(-0.40%)
Jan 09, 2014
21.96
21.96
21.31
21.44
171,647
-0.46(-2.11%)
Jan 08, 2014
21.92
21.94
21.58
21.90
196,920
+0.10(+0.44%)
Jan 07, 2014
21.95
22.02
21.55
21.81
75,760
-0.03(-0.13%)
Jan 06, 2014
22.33
22.33
21.73
21.83
45,538
-0.34(-1.52%)
Jan 03, 2014
22.33
22.44
22.15
22.17
49,917
-0.16(-0.73%)
Jan 02, 2014
22.68
22.70
22.10
22.33
111,241
-0.35(-1.53%)
Dec 31, 2013
22.47
22.68
22.68
22.68
119,506
+0.21(+0.94%)
Dec 30, 2013
22.36
22.49
22.33
22.47
49,336
+0.12(+0.52%)
Dec 27, 2013
22.37
22.40
22.17
22.35
44,002
+0.07(+0.30%)
Dec 26, 2013
22.28
22.37
22.07
22.29
83,591
+0.13(+0.61%)
Dec 24, 2013
22.30
22.51
22.07
22.15
63,721
-0.14(-0.65%)
Dec 23, 2013
21.81
22.48
21.81
22.30
137,187
+0.55(+2.52%)
Dec 20, 2013
21.40
21.84
21.34
21.75
137,077
+0.43(+2.03%)
Dec 19, 2013
21.62
21.66
21.30
21.31
59,213
-0.35(-1.60%)
Dec 18, 2013
21.44
21.94
21.39
21.66
104,901
+0.24(+1.12%)
Dec 17, 2013
20.65
21.46
20.57
21.42
138,018
+0.74(+3.58%)
Dec 16, 2013
20.88
20.93
20.68
20.68
116,715
-0.04(-0.19%)
Dec 13, 2013
20.68
21.01
20.66
20.72
111,194
+0.03(+0.14%)
Dec 12, 2013
21.00
21.03
20.64
20.69
78,322
-0.32(-1.51%)
Dec 11, 2013
21.62
21.64
20.93
21.01
107,857
-0.46(-2.15%)
Dec 10, 2013
21.57
21.75
21.31
21.47
137,609
-0.07(-0.31%)
Dec 09, 2013
21.56
21.75
21.44
21.54
112,640
-0.03(-0.13%)
Dec 06, 2013
21.80
21.88
21.41
21.57
120,852
-0.16(-0.75%)
Dec 05, 2013
21.67
21.77
21.64
21.73
43,783
-0.01(-0.04%)
Dec 04, 2013
21.73
21.95
21.65
21.74
53,189
-0.01(-0.04%)
Dec 03, 2013
21.73
22.03
21.31
21.75
60,775
-0.08(-0.35%)
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
.