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 (%)
May 28, 2004
1.520
1.520
1.472
1.472
1,143
-0.02(-1.29%)
May 27, 2004
1.492
1.492
1.492
1.492
207
-0.05(-3.13%)
May 26, 2004
1.578
1.578
1.492
1.540
3,429
+0.00(+0.00%)
May 25, 2004
1.549
1.549
1.540
1.540
1,350
+0.00(+0.00%)
May 24, 2004
1.540
1.540
1.540
1.540
0
+0.00(+0.00%)
May 21, 2004
1.511
1.540
1.511
1.540
10,599
+0.04(+2.56%)
May 20, 2004
1.540
1.540
1.501
1.501
3,013
-0.04(-2.50%)
May 19, 2004
1.540
1.540
1.540
1.540
0
+0.00(+0.00%)
May 18, 2004
1.530
1.540
1.530
1.540
10,703
+0.00(+0.00%)
May 17, 2004
1.540
1.540
1.492
1.540
1,662
-0.04(-2.44%)
May 14, 2004
1.540
1.578
1.540
1.578
2,390
+0.04(+2.50%)
May 13, 2004
1.540
1.540
1.540
1.540
0
+0.00(+0.00%)
May 12, 2004
1.549
1.549
1.540
1.540
2,701
-0.04(-2.44%)
May 11, 2004
1.578
1.578
1.578
1.578
207
+0.00(+0.00%)
May 10, 2004
1.578
1.578
1.540
1.578
1,558
+0.04(+2.50%)
May 07, 2004
1.492
1.540
1.492
1.540
2,078
+0.00(+0.00%)
May 06, 2004
1.540
1.540
1.540
1.540
0
+0.00(+0.00%)
May 05, 2004
1.540
1.588
1.540
1.540
3,325
+0.00(+0.00%)
May 04, 2004
1.588
1.588
1.540
1.540
4,364
-0.05(-3.03%)
May 03, 2004
1.588
1.588
1.540
1.588
2,182
-0.05(-2.94%)
Apr 30, 2004
1.636
1.684
1.636
1.636
5,092
+0.00(+0.00%)
Apr 29, 2004
1.684
1.684
1.636
1.636
1,039
-0.10(-5.56%)
Apr 28, 2004
1.732
1.732
1.732
1.732
0
+0.00(+0.00%)
Apr 27, 2004
1.732
1.732
1.540
1.732
7,689
-0.05(-2.70%)
Apr 26, 2004
1.780
1.780
1.780
1.780
0
+0.00(+0.00%)
Apr 23, 2004
1.684
1.780
1.684
1.780
7,793
+0.13(+7.56%)
Apr 22, 2004
1.655
1.655
1.655
1.655
1,039
+0.01(+0.58%)
Apr 21, 2004
1.684
1.684
1.646
1.646
1,662
-0.04(-2.29%)
Apr 20, 2004
1.636
1.780
1.636
1.684
17,458
+0.09(+5.42%)
Apr 19, 2004
1.597
1.636
1.540
1.597
5,611
+0.01(+0.61%)
Apr 16, 2004
1.588
1.588
1.588
1.588
0
+0.00(+0.00%)
Apr 15, 2004
1.588
1.588
1.540
1.588
6,235
+0.05(+3.12%)
Apr 14, 2004
1.540
1.588
1.540
1.540
12,158
-0.02(-1.23%)
Apr 13, 2004
1.559
1.559
1.559
1.559
207
+0.04(+2.53%)
Apr 12, 2004
1.501
1.520
1.501
1.520
2,078
+0.07(+4.64%)
Apr 08, 2004
1.453
1.453
1.453
1.453
0
+0.00(+0.00%)
Apr 07, 2004
1.453
1.453
1.453
1.453
103
-0.04(-2.58%)
Apr 06, 2004
1.453
1.492
1.424
1.492
3,948
-0.05(-3.13%)
Apr 05, 2004
1.540
1.540
1.540
1.540
207
+0.01(+0.63%)
Apr 02, 2004
1.530
1.530
1.530
1.530
103
+0.04(+2.58%)
Apr 01, 2004
1.492
1.492
1.492
1.492
0
+0.00(+0.00%)
Mar 31, 2004
1.492
1.492
1.492
1.492
0
+0.00(+0.00%)
Mar 30, 2004
1.492
1.549
1.492
1.492
30,655
-0.05(-3.13%)
Mar 29, 2004
1.549
1.549
1.501
1.540
6,962
-0.02(-1.23%)
Mar 26, 2004
1.559
1.559
1.559
1.559
0
+0.00(+0.00%)
Mar 25, 2004
1.559
1.597
1.559
1.559
1,974
+0.01(+0.62%)
Mar 24, 2004
1.540
1.636
1.540
1.549
8,313
+0.11(+7.33%)
Mar 23, 2004
1.578
1.578
1.395
1.443
7,586
-0.13(-8.54%)
Mar 22, 2004
1.569
1.578
1.569
1.578
935
+0.01(+0.61%)
Mar 19, 2004
1.569
1.569
1.569
1.569
415
+0.07(+4.49%)
Mar 18, 2004
1.530
1.540
1.492
1.501
1,454
+0.04(+2.63%)
Mar 17, 2004
1.530
1.530
1.463
1.463
2,597
+0.01(+0.66%)
Mar 16, 2004
1.492
1.492
1.453
1.453
623
-0.04(-2.58%)
Mar 15, 2004
1.472
1.501
1.424
1.492
4,052
-0.03(-1.90%)
Mar 12, 2004
1.405
1.530
1.395
1.520
3,013
+0.09(+6.04%)
Mar 11, 2004
1.434
1.443
1.434
1.434
3,221
+0.00(+0.00%)
Mar 10, 2004
1.309
1.434
1.309
1.434
9,040
+0.22(+18.25%)
Mar 09, 2004
1.357
1.357
1.203
1.212
10,703
-0.15(-11.27%)
Mar 08, 2004
1.395
1.395
1.347
1.366
2,597
-0.04(-2.74%)
Mar 05, 2004
1.492
1.540
1.405
1.405
7,897
-0.04(-2.67%)
Mar 04, 2004
1.443
1.443
1.443
1.443
0
+0.00(+0.00%)
Mar 03, 2004
1.443
1.443
1.443
1.443
519
+0.00(+0.00%)
Mar 02, 2004
1.482
1.482
1.443
1.443
1,870
+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
.