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, 2021
42.75
43.81
40.83
43.15
280,795
+0.89(+2.11%)
Feb 25, 2021
44.63
46.13
42.26
42.26
271,032
-2.29(-5.13%)
Feb 24, 2021
47.69
49.25
44.20
44.55
335,721
-2.89(-6.10%)
Feb 23, 2021
46.11
48.10
42.38
47.44
654,344
+1.01(+2.18%)
Feb 22, 2021
44.74
47.81
44.58
46.43
809,426
+2.30(+5.20%)
Feb 19, 2021
42.51
44.87
42.06
44.14
684,961
+1.96(+4.65%)
Feb 18, 2021
40.61
43.84
40.61
42.17
513,017
+1.50(+3.69%)
Feb 17, 2021
39.72
42.17
39.09
40.67
818,711
+3.45(+9.28%)
Feb 16, 2021
38.75
39.11
36.40
37.22
305,841
-0.87(-2.29%)
Feb 12, 2021
35.37
38.64
35.37
38.09
582,492
+2.41(+6.76%)
Feb 11, 2021
36.22
36.72
34.94
35.68
92,888
-0.32(-0.90%)
Feb 10, 2021
36.13
36.88
35.59
36.00
139,600
+0.30(+0.85%)
Feb 09, 2021
35.39
35.98
34.39
35.70
139,542
+0.76(+2.16%)
Feb 08, 2021
33.47
35.01
33.47
34.95
116,788
+1.70(+5.10%)
Feb 05, 2021
32.88
33.28
32.50
33.25
103,488
+0.63(+1.92%)
Feb 04, 2021
31.65
32.80
31.65
32.62
90,576
+0.90(+2.84%)
Feb 03, 2021
32.05
32.19
31.52
31.72
70,228
-0.33(-1.04%)
Feb 02, 2021
32.17
32.27
31.00
32.05
70,125
+0.20(+0.62%)
Feb 01, 2021
32.10
32.10
31.19
31.86
98,857
+0.01(+0.03%)
Jan 29, 2021
32.09
32.94
31.54
31.85
139,480
-0.36(-1.13%)
Jan 28, 2021
31.45
32.54
31.07
32.21
107,969
+1.20(+3.86%)
Jan 27, 2021
30.88
31.48
30.19
31.01
160,627
-0.77(-2.41%)
Jan 26, 2021
33.22
33.22
30.98
31.78
131,109
-1.11(-3.37%)
Jan 25, 2021
34.32
34.32
31.89
32.89
200,993
-1.35(-3.95%)
Jan 22, 2021
33.77
34.29
33.10
34.24
109,911
-0.11(-0.31%)
Jan 21, 2021
33.64
35.53
33.28
34.35
290,587
+0.69(+2.04%)
Jan 20, 2021
34.45
34.73
32.79
33.66
107,811
-0.73(-2.11%)
Jan 19, 2021
33.35
35.57
33.35
34.39
186,835
+1.34(+4.07%)
Jan 15, 2021
32.28
33.26
32.02
33.04
84,218
+0.00(+0.00%)
Jan 14, 2021
32.62
33.35
32.29
33.04
100,082
+0.91(+2.84%)
Jan 13, 2021
32.82
33.34
32.00
32.13
76,272
-0.84(-2.56%)
Jan 12, 2021
32.38
33.19
32.36
32.97
137,830
+0.84(+2.63%)
Jan 11, 2021
31.58
32.68
31.58
32.13
101,502
-0.01(-0.03%)
Jan 08, 2021
34.24
34.24
31.67
32.14
156,303
-1.83(-5.40%)
Jan 07, 2021
33.81
34.67
33.29
33.97
93,386
+0.37(+1.11%)
Jan 06, 2021
31.38
33.69
31.13
33.60
371,740
+2.69(+8.69%)
Jan 05, 2021
29.69
31.19
29.69
30.91
202,978
+1.05(+3.51%)
Jan 04, 2021
30.96
31.39
29.62
29.86
222,785
-0.77(-2.53%)
Dec 31, 2020
30.64
30.64
30.64
194,246
+0.07(+0.22%)
Dec 30, 2020
30.80
30.80
29.83
30.57
194,246
-0.01(-0.03%)
Dec 29, 2020
32.07
32.20
29.54
30.58
139,852
-1.21(-3.80%)
Dec 28, 2020
30.87
32.24
30.83
31.79
241,706
+1.53(+5.06%)
Dec 24, 2020
30.61
30.63
29.74
30.26
59,136
-0.35(-1.15%)
Dec 23, 2020
31.90
32.13
30.49
30.61
132,300
-1.08(-3.40%)
Dec 22, 2020
30.61
32.22
29.91
31.69
287,748
+1.41(+4.66%)
Dec 21, 2020
30.59
30.99
29.46
30.28
579,079
-0.70(-2.25%)
Dec 18, 2020
32.04
32.32
30.48
30.97
480,329
-0.95(-2.98%)
Dec 17, 2020
32.42
32.74
31.68
31.92
126,384
-0.46(-1.42%)
Dec 16, 2020
31.73
33.10
31.44
32.39
297,385
+0.75(+2.36%)
Dec 15, 2020
31.60
31.88
31.33
31.64
349,134
+0.31(+1.00%)
Dec 14, 2020
32.60
32.92
31.26
31.33
135,784
-0.91(-2.83%)
Dec 11, 2020
32.10
32.51
31.39
32.24
84,728
-0.20(-0.60%)
Dec 10, 2020
33.23
33.75
31.76
32.43
95,273
-1.11(-3.30%)
Dec 09, 2020
34.15
35.07
33.13
33.54
239,675
+0.23(+0.68%)
Dec 08, 2020
32.61
33.67
32.39
33.32
124,625
+0.27(+0.83%)
Dec 07, 2020
33.62
33.93
32.56
33.04
198,692
-0.57(-1.71%)
Dec 04, 2020
31.11
33.76
31.02
33.62
222,174
+2.72(+8.79%)
Dec 03, 2020
31.14
31.37
30.73
30.90
40,836
-0.33(-1.06%)
Dec 02, 2020
31.25
31.62
30.69
31.23
98,911
-0.04(-0.12%)
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
.