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 (%)
Apr 30, 2014
21.53
21.53
20.45
20.93
305,650
-0.89(-4.10%)
Apr 29, 2014
22.01
22.02
21.63
21.82
97,188
-0.07(-0.31%)
Apr 28, 2014
21.73
22.11
21.25
21.89
139,240
+0.33(+1.52%)
Apr 25, 2014
22.32
22.32
21.48
21.57
73,490
-0.89(-3.98%)
Apr 24, 2014
22.70
22.77
22.35
22.46
60,114
-0.17(-0.77%)
Apr 23, 2014
22.65
22.70
22.52
22.63
146,932
-0.02(-0.09%)
Apr 22, 2014
22.19
22.86
22.12
22.65
90,668
+0.42(+1.90%)
Apr 21, 2014
22.46
22.50
22.00
22.23
114,536
-0.29(-1.28%)
Apr 17, 2014
22.13
22.52
22.52
22.52
117,947
+0.31(+1.39%)
Apr 16, 2014
22.66
22.66
22.11
22.21
87,834
-0.30(-1.33%)
Apr 15, 2014
22.83
22.83
22.15
22.51
82,543
-0.32(-1.39%)
Apr 14, 2014
23.09
23.09
22.54
22.83
87,607
-0.10(-0.42%)
Apr 11, 2014
22.27
23.05
22.27
22.92
66,994
+0.41(+1.84%)
Apr 10, 2014
22.75
22.91
22.31
22.51
66,447
-0.26(-1.14%)
Apr 09, 2014
22.36
22.85
21.82
22.77
76,775
+0.55(+2.47%)
Apr 08, 2014
22.48
22.84
22.18
22.22
181,824
-0.31(-1.37%)
Apr 07, 2014
23.31
23.35
22.49
22.53
163,293
-0.88(-3.74%)
Apr 04, 2014
23.87
23.87
23.20
23.40
80,059
-0.39(-1.66%)
Apr 03, 2014
23.98
24.09
23.61
23.80
51,064
-0.23(-0.96%)
Apr 02, 2014
23.77
24.05
23.75
24.03
55,071
+0.24(+1.01%)
Apr 01, 2014
23.76
23.90
23.64
23.79
53,203
+0.05(+0.20%)
Mar 31, 2014
23.08
23.80
22.98
23.74
106,365
+0.70(+3.05%)
Mar 28, 2014
22.97
23.37
22.80
23.04
77,859
+0.05(+0.21%)
Mar 27, 2014
22.30
23.00
22.30
22.99
76,023
+0.69(+3.11%)
Mar 26, 2014
23.05
23.05
22.27
22.30
55,282
-0.60(-2.61%)
Mar 25, 2014
23.19
23.28
22.75
22.89
88,399
-0.14(-0.63%)
Mar 24, 2014
23.50
23.53
22.84
23.04
49,655
-0.41(-1.76%)
Mar 21, 2014
22.85
23.57
22.82
23.45
99,226
+0.60(+2.61%)
Mar 20, 2014
22.99
23.11
22.59
22.85
82,452
-0.22(-0.96%)
Mar 19, 2014
23.19
23.26
22.97
23.08
31,645
-0.18(-0.79%)
Mar 18, 2014
22.79
23.27
22.79
23.26
41,147
+0.45(+1.98%)
Mar 17, 2014
22.87
23.09
22.78
22.81
42,523
+0.06(+0.25%)
Mar 14, 2014
22.60
22.93
22.57
22.75
46,252
+0.06(+0.25%)
Mar 13, 2014
23.16
23.25
22.39
22.69
82,530
-0.46(-2.00%)
Mar 12, 2014
23.23
23.32
22.91
23.15
90,972
-0.28(-1.19%)
Mar 11, 2014
24.28
24.35
23.38
23.43
91,904
-0.84(-3.45%)
Mar 10, 2014
24.07
24.27
23.61
24.27
173,324
+0.31(+1.28%)
Mar 07, 2014
23.71
23.96
23.25
23.96
233,647
+0.41(+1.76%)
Mar 06, 2014
23.24
23.57
23.10
23.55
65,433
+0.29(+1.24%)
Mar 05, 2014
23.93
23.94
23.09
23.26
122,328
-0.72(-3.01%)
Mar 04, 2014
23.52
24.20
23.52
23.98
155,043
+0.68(+2.93%)
Mar 03, 2014
23.24
23.40
22.81
23.30
110,843
-0.13(-0.53%)
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%)
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
.