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, 2017
14.68
15.41
14.34
14.89
229,978
+0.22(+1.51%)
Feb 27, 2017
14.47
14.98
13.78
14.67
170,160
-0.11(-0.72%)
Feb 24, 2017
15.24
15.43
14.28
14.77
252,710
-0.75(-4.84%)
Feb 23, 2017
16.20
16.20
15.40
15.52
118,221
-0.54(-3.36%)
Feb 22, 2017
16.47
16.69
15.79
16.06
123,822
-0.41(-2.51%)
Feb 21, 2017
16.74
17.13
15.50
16.47
364,450
-0.05(-0.29%)
Feb 17, 2017
16.52
16.52
16.52
0
+1.23(+8.06%)
Feb 16, 2017
14.42
15.74
14.22
15.29
196,321
+0.78(+5.37%)
Feb 15, 2017
13.75
15.60
13.38
14.51
304,059
+0.48(+3.43%)
Feb 14, 2017
14.06
14.87
13.97
14.03
153,586
-0.03(-0.21%)
Feb 13, 2017
14.34
14.85
13.98
14.06
95,850
-0.07(-0.48%)
Feb 10, 2017
14.38
14.51
14.00
14.13
62,730
-0.16(-1.14%)
Feb 09, 2017
14.35
14.68
14.20
14.29
61,586
-0.21(-1.46%)
Feb 08, 2017
14.13
14.68
13.80
14.50
96,395
+0.36(+2.52%)
Feb 07, 2017
14.59
14.86
13.97
14.15
153,939
-0.27(-1.87%)
Feb 06, 2017
15.08
15.33
14.33
14.42
112,627
-0.68(-4.52%)
Feb 03, 2017
15.59
15.76
14.59
15.10
189,684
-0.38(-2.43%)
Feb 02, 2017
15.75
15.93
15.29
15.47
85,272
-0.31(-1.95%)
Feb 01, 2017
15.74
16.26
15.44
15.78
129,083
+0.25(+1.61%)
Jan 31, 2017
15.93
16.02
15.33
15.53
151,565
-0.46(-2.89%)
Jan 30, 2017
15.93
16.21
15.73
15.99
114,070
+0.02(+0.12%)
Jan 27, 2017
16.08
16.20
15.63
15.97
169,935
-0.09(-0.54%)
Jan 26, 2017
15.49
16.52
15.44
16.06
263,816
+0.54(+3.47%)
Jan 25, 2017
14.82
15.98
14.54
15.52
223,859
+1.01(+6.96%)
Jan 24, 2017
13.26
14.59
13.26
14.51
212,549
+1.37(+10.40%)
Jan 23, 2017
13.22
13.56
12.88
13.14
101,013
+0.08(+0.59%)
Jan 20, 2017
12.83
13.29
12.83
13.07
111,189
+0.38(+3.03%)
Jan 19, 2017
12.92
12.95
12.32
12.68
63,225
-0.31(-2.37%)
Jan 18, 2017
12.24
13.08
11.92
12.99
169,532
+0.72(+5.88%)
Jan 17, 2017
12.51
12.64
11.26
12.27
99,528
-0.24(-1.92%)
Jan 13, 2017
12.51
12.51
12.51
0
+1.88(+17.65%)
Jan 12, 2017
10.92
10.92
10.37
10.63
47,196
-0.20(-1.87%)
Jan 11, 2017
10.74
10.91
10.52
10.84
40,918
+0.13(+1.17%)
Jan 10, 2017
10.60
11.02
10.44
10.71
39,841
+0.21(+2.02%)
Jan 09, 2017
10.91
10.91
10.27
10.50
47,165
-0.54(-4.88%)
Jan 06, 2017
9.912
11.16
9.844
11.04
142,681
+1.13(+11.36%)
Jan 05, 2017
9.710
10.01
9.642
9.912
282,540
+0.21(+2.18%)
Jan 04, 2017
9.373
9.700
9.055
9.700
135,674
+0.36(+3.81%)
Jan 03, 2017
8.507
9.402
8.376
9.344
53,456
+1.00(+12.00%)
Dec 30, 2016
8.343
8.343
8.343
0
+0.15(+1.88%)
Dec 29, 2016
8.256
8.382
8.093
8.189
71,011
-0.04(-0.47%)
Dec 28, 2016
8.410
8.564
8.179
8.228
57,744
-0.20(-2.40%)
Dec 27, 2016
8.382
8.670
8.199
8.430
84,746
-0.07(-0.79%)
Dec 23, 2016
8.497
8.497
8.497
0
-0.45(-5.05%)
Dec 22, 2016
9.440
9.440
8.940
8.949
34,562
-0.44(-4.71%)
Dec 21, 2016
9.421
9.584
9.286
9.392
30,138
-0.02(-0.20%)
Dec 20, 2016
9.440
9.565
9.382
9.411
40,969
+0.07(+0.72%)
Dec 19, 2016
9.373
9.498
9.200
9.344
44,962
-0.02(-0.21%)
Dec 16, 2016
9.382
9.546
9.286
9.363
178,155
+0.05(+0.52%)
Dec 15, 2016
9.286
9.459
9.257
9.315
42,815
+0.06(+0.62%)
Dec 14, 2016
9.402
9.469
9.209
9.257
50,225
-0.23(-2.43%)
Dec 13, 2016
9.363
9.787
9.363
9.488
86,711
-0.44(-4.46%)
Dec 12, 2016
9.623
10.01
9.623
9.931
125,555
+0.43(+4.56%)
Dec 09, 2016
8.882
9.517
8.738
9.498
89,132
+0.68(+7.75%)
Dec 08, 2016
8.795
8.843
8.670
8.815
74,781
+0.08(+0.88%)
Dec 07, 2016
8.709
8.795
8.690
8.738
71,126
-0.01(-0.11%)
Dec 06, 2016
8.766
8.834
8.641
8.747
61,830
+0.00(+0.00%)
Dec 05, 2016
8.593
8.911
8.593
8.747
64,415
+0.24(+2.83%)
Dec 02, 2016
8.651
8.670
8.478
8.507
38,679
-0.14(-1.67%)
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
.