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 29, 2016
9.950
10.08
9.767
9.835
88,775
-0.13(-1.35%)
Apr 28, 2016
9.623
10.08
9.623
9.969
64,342
+0.22(+2.27%)
Apr 27, 2016
9.738
9.902
9.652
9.748
74,822
+0.09(+0.90%)
Apr 26, 2016
9.584
9.777
9.411
9.661
76,474
+0.12(+1.21%)
Apr 25, 2016
9.556
9.584
9.444
9.546
69,806
-0.06(-0.60%)
Apr 22, 2016
9.325
9.719
9.325
9.604
125,204
+0.28(+2.99%)
Apr 21, 2016
9.450
9.509
9.325
9.325
46,239
-0.09(-0.92%)
Apr 20, 2016
9.421
9.633
9.286
9.411
47,363
-0.03(-0.31%)
Apr 19, 2016
9.180
9.469
9.151
9.440
47,547
+0.36(+3.92%)
Apr 18, 2016
8.949
9.151
8.949
9.084
93,693
+0.04(+0.43%)
Apr 15, 2016
9.026
9.074
8.949
9.046
89,246
-0.02(-0.21%)
Apr 14, 2016
9.142
9.334
8.930
9.065
88,581
-0.07(-0.74%)
Apr 13, 2016
8.632
9.286
8.632
9.132
68,733
+0.57(+6.63%)
Apr 12, 2016
8.208
8.627
8.208
8.564
83,700
+0.37(+4.46%)
Apr 11, 2016
8.314
8.468
8.189
8.199
70,409
-0.05(-0.58%)
Apr 08, 2016
8.237
8.564
8.189
8.247
44,869
+0.14(+1.78%)
Apr 07, 2016
8.276
8.324
8.035
8.103
49,902
-0.18(-2.21%)
Apr 06, 2016
8.526
8.526
8.209
8.285
99,123
-0.21(-2.49%)
Apr 05, 2016
8.593
8.593
8.285
8.497
89,125
-0.22(-2.54%)
Apr 04, 2016
8.940
9.200
8.632
8.718
108,712
-0.15(-1.74%)
Apr 01, 2016
9.123
9.123
8.690
8.872
86,718
-0.42(-4.55%)
Mar 31, 2016
9.103
9.382
9.026
9.296
193,305
+0.20(+2.22%)
Mar 30, 2016
9.142
9.315
8.997
9.094
50,391
+0.04(+0.43%)
Mar 29, 2016
8.805
9.123
8.555
9.055
86,951
+0.19(+2.17%)
Mar 28, 2016
8.940
9.065
8.613
8.863
73,183
-0.01(-0.11%)
Mar 24, 2016
8.997
8.872
8.872
8.872
108,906
-0.23(-2.54%)
Mar 23, 2016
9.652
9.652
9.065
9.103
94,830
-0.65(-6.71%)
Mar 22, 2016
9.690
9.931
9.575
9.758
80,134
-0.01(-0.10%)
Mar 21, 2016
8.526
9.959
8.526
9.767
240,809
+1.26(+14.82%)
Mar 18, 2016
8.545
8.747
8.362
8.507
508,165
+0.01(+0.11%)
Mar 17, 2016
8.218
8.685
8.189
8.497
141,146
+0.34(+4.13%)
Mar 16, 2016
8.045
8.276
7.997
8.160
84,060
+0.10(+1.19%)
Mar 15, 2016
8.333
8.333
7.987
8.064
135,447
-0.32(-3.79%)
Mar 14, 2016
8.516
8.526
8.122
8.382
136,079
-0.19(-2.24%)
Mar 11, 2016
8.526
8.757
8.516
8.574
174,895
+0.13(+1.60%)
Mar 10, 2016
8.728
8.776
8.295
8.439
143,260
-0.34(-3.84%)
Mar 09, 2016
8.872
8.872
8.593
8.776
184,746
-0.02(-0.22%)
Mar 08, 2016
8.728
9.286
8.709
8.795
316,008
+0.16(+1.90%)
Mar 07, 2016
8.189
8.661
8.189
8.632
235,452
+0.38(+4.67%)
Mar 04, 2016
8.141
8.430
7.958
8.247
243,677
+0.14(+1.78%)
Mar 03, 2016
8.151
8.324
7.953
8.103
209,944
-0.02(-0.24%)
Mar 02, 2016
7.766
8.256
7.766
8.122
202,665
+0.31(+3.94%)
Mar 01, 2016
7.496
7.852
7.477
7.814
169,725
+0.34(+4.50%)
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%)
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
.