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 29, 2016
7.188
7.540
7.150
7.477
134,414
+0.29(+4.02%)
Feb 26, 2016
7.092
7.496
7.092
7.188
184,298
+0.14(+2.05%)
Feb 25, 2016
6.909
7.102
6.746
7.044
177,375
+0.05(+0.69%)
Feb 24, 2016
6.861
7.030
6.553
6.996
229,908
+0.04(+0.55%)
Feb 23, 2016
6.871
7.111
6.755
6.957
300,063
+0.00(+0.00%)
Feb 22, 2016
6.736
7.111
6.736
6.957
216,433
+0.27(+4.03%)
Feb 19, 2016
6.563
6.813
6.120
6.688
646,238
-0.02(-0.29%)
Feb 18, 2016
5.870
6.736
5.678
6.707
550,340
+1.11(+19.76%)
Feb 17, 2016
4.811
5.918
4.706
5.601
754,319
+0.92(+19.75%)
Feb 16, 2016
4.686
4.924
4.648
4.677
371,030
+0.00(+0.00%)
Feb 12, 2016
4.869
4.677
4.677
4.677
221,138
-0.08(-1.62%)
Feb 11, 2016
4.917
5.062
4.667
4.754
118,601
-0.28(-5.54%)
Feb 10, 2016
5.495
5.495
4.985
5.033
154,307
-0.46(-8.41%)
Feb 09, 2016
5.245
5.495
5.066
5.495
201,665
+0.18(+3.44%)
Feb 08, 2016
5.620
5.620
5.081
5.312
226,340
-0.45(-7.85%)
Feb 05, 2016
5.966
6.072
5.764
5.764
91,696
-0.25(-4.16%)
Feb 04, 2016
5.745
6.168
5.745
6.014
135,226
+0.27(+4.69%)
Feb 03, 2016
5.610
5.793
5.360
5.745
111,436
+0.19(+3.47%)
Feb 02, 2016
5.716
5.745
5.475
5.552
164,443
-0.33(-5.56%)
Feb 01, 2016
5.947
6.024
5.649
5.880
182,514
-0.13(-2.24%)
Jan 29, 2016
5.899
6.226
5.841
6.014
446,906
+0.15(+2.63%)
Jan 28, 2016
6.399
6.447
5.823
5.860
293,883
-0.49(-7.73%)
Jan 27, 2016
6.236
6.457
6.236
6.351
390,252
+0.12(+1.85%)
Jan 26, 2016
5.957
6.240
5.870
6.236
442,241
+0.33(+5.54%)
Jan 25, 2016
6.149
6.149
5.851
5.908
146,901
-0.19(-3.15%)
Jan 22, 2016
6.139
6.294
5.966
6.101
474,893
+0.16(+2.76%)
Jan 21, 2016
5.774
6.014
5.687
5.937
240,890
+0.30(+5.29%)
Jan 20, 2016
5.533
5.774
5.206
5.639
339,900
+0.13(+2.45%)
Jan 19, 2016
6.130
6.130
5.326
5.504
322,226
-0.53(-8.77%)
Jan 15, 2016
6.967
6.034
6.034
6.034
412,764
-1.20(-16.62%)
Jan 14, 2016
6.919
7.366
6.736
7.236
124,849
+0.38(+5.47%)
Jan 13, 2016
7.034
7.294
6.755
6.861
128,551
-0.17(-2.46%)
Jan 12, 2016
7.265
7.390
6.795
7.034
167,385
-0.12(-1.62%)
Jan 11, 2016
7.804
7.814
7.073
7.150
188,895
-0.59(-7.59%)
Jan 08, 2016
7.949
8.237
7.650
7.737
187,322
-0.13(-1.71%)
Jan 07, 2016
8.420
8.449
7.862
7.872
187,417
-0.72(-8.40%)
Jan 06, 2016
8.969
9.055
8.507
8.593
142,878
-0.49(-5.40%)
Jan 05, 2016
9.142
9.142
8.901
9.084
104,252
-0.06(-0.63%)
Jan 04, 2016
9.498
9.565
9.113
9.142
142,741
-0.56(-5.75%)
Dec 31, 2015
9.430
9.700
9.700
9.700
114,933
+0.27(+2.86%)
Dec 30, 2015
9.065
9.464
8.988
9.430
112,200
+0.32(+3.48%)
Dec 29, 2015
9.681
9.681
8.988
9.113
186,818
-0.49(-5.11%)
Dec 28, 2015
9.402
9.604
9.224
9.604
143,169
+0.14(+1.53%)
Dec 24, 2015
9.450
9.459
9.459
9.459
30,240
-0.04(-0.41%)
Dec 23, 2015
9.171
9.536
9.171
9.498
73,314
+0.38(+4.11%)
Dec 22, 2015
9.123
9.248
9.017
9.123
113,907
-0.01(-0.11%)
Dec 21, 2015
9.325
9.382
9.046
9.132
137,928
-0.08(-0.84%)
Dec 18, 2015
8.766
9.373
8.747
9.209
568,713
+0.37(+4.14%)
Dec 17, 2015
9.055
9.190
8.641
8.843
159,827
-0.23(-2.55%)
Dec 16, 2015
9.084
9.411
8.901
9.074
109,568
+0.09(+0.96%)
Dec 15, 2015
8.969
9.248
8.882
8.988
128,397
+0.16(+1.85%)
Dec 14, 2015
8.892
9.046
8.382
8.824
185,432
+0.11(+1.21%)
Dec 11, 2015
9.190
9.238
8.680
8.718
169,898
-0.65(-6.98%)
Dec 10, 2015
9.507
9.604
9.353
9.373
72,789
-0.20(-2.11%)
Dec 09, 2015
9.729
10.05
9.507
9.575
98,156
-0.15(-1.58%)
Dec 08, 2015
9.777
9.844
9.498
9.729
134,239
-0.11(-1.08%)
Dec 07, 2015
10.26
10.26
9.633
9.835
195,032
-0.50(-4.84%)
Dec 04, 2015
10.67
10.67
10.31
10.34
118,933
-0.36(-3.33%)
Dec 03, 2015
10.70
10.82
10.56
10.69
86,202
+0.03(+0.27%)
Dec 02, 2015
10.97
11.08
10.56
10.66
165,379
-0.34(-3.06%)
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
.