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 24, 2011
21.39
21.64
20.84
20.87
52,252
-0.47(-2.21%)
May 23, 2011
21.39
21.65
21.18
21.34
62,594
-0.58(-2.63%)
May 20, 2011
21.74
22.12
21.57
21.92
97,984
+0.10(+0.44%)
May 19, 2011
22.51
22.60
21.59
21.82
234,028
-0.43(-1.95%)
May 18, 2011
22.15
22.95
21.91
22.26
167,411
+1.23(+5.86%)
May 17, 2011
20.95
21.39
20.58
21.03
199,570
-0.13(-0.64%)
May 16, 2011
21.88
22.04
21.16
21.16
115,750
-0.99(-4.47%)
May 13, 2011
22.80
22.82
21.81
22.15
189,392
-0.55(-2.42%)
May 12, 2011
22.71
23.23
22.38
22.70
114,455
-0.25(-1.09%)
May 11, 2011
23.23
23.31
22.70
22.95
162,817
-0.29(-1.24%)
May 10, 2011
22.57
23.31
22.52
23.24
168,414
+0.97(+4.36%)
May 09, 2011
21.68
22.34
21.45
22.27
67,146
+0.47(+2.16%)
May 06, 2011
22.04
22.27
21.68
21.80
93,487
+0.10(+0.44%)
May 05, 2011
21.97
22.77
21.46
21.70
146,376
-0.48(-2.17%)
May 04, 2011
22.79
22.89
21.95
22.18
138,061
-0.50(-2.21%)
May 03, 2011
23.43
23.81
22.25
22.68
114,156
-0.75(-3.20%)
May 02, 2011
23.54
23.69
23.42
23.43
78,873
-0.78(-3.22%)
Apr 29, 2011
24.26
24.49
23.63
24.21
79,390
-0.12(-0.47%)
Apr 28, 2011
24.49
25.39
24.12
24.33
371,853
-0.13(-0.55%)
Apr 27, 2011
26.40
27.49
22.81
24.46
681,446
-1.35(-5.22%)
Apr 26, 2011
25.26
26.16
24.79
25.81
248,399
+1.15(+4.64%)
Apr 25, 2011
24.58
24.99
24.33
24.66
154,907
+0.96(+4.06%)
Apr 21, 2011
24.02
24.37
23.41
23.70
144,984
-0.01(-0.04%)
Apr 20, 2011
23.35
24.23
23.29
23.71
138,445
+0.87(+3.79%)
Apr 19, 2011
23.24
23.59
22.48
22.84
79,772
-0.16(-0.71%)
Apr 18, 2011
22.86
23.17
22.45
23.01
107,228
-0.41(-1.77%)
Apr 15, 2011
23.29
23.54
22.63
23.42
120,820
+0.10(+0.41%)
Apr 14, 2011
22.77
23.52
22.69
23.33
164,035
+0.49(+2.15%)
Apr 13, 2011
24.05
24.05
22.77
22.84
190,905
-0.98(-4.12%)
Apr 12, 2011
24.10
25.38
23.79
23.82
107,761
-0.33(-1.35%)
Apr 11, 2011
24.60
24.69
24.10
24.14
51,772
-0.44(-1.80%)
Apr 08, 2011
25.18
25.36
24.11
24.59
98,132
-0.44(-1.77%)
Apr 07, 2011
25.16
25.54
24.84
25.03
64,454
+0.00(+0.00%)
Apr 06, 2011
25.81
26.07
25.00
25.03
110,044
-0.66(-2.58%)
Apr 05, 2011
25.80
26.27
25.52
25.69
98,185
-0.12(-0.45%)
Apr 04, 2011
25.20
25.98
25.20
25.81
65,100
+0.77(+3.07%)
Apr 01, 2011
25.25
25.37
24.81
25.04
69,125
+0.15(+0.62%)
Mar 31, 2011
24.81
25.53
24.63
24.88
90,296
+0.07(+0.27%)
Mar 30, 2011
24.82
24.82
24.82
24.82
248,405
+0.65(+2.71%)
Mar 29, 2011
24.04
24.37
23.80
24.16
114,879
+0.05(+0.20%)
Mar 28, 2011
25.10
25.10
23.83
24.12
331,576
-1.62(-6.28%)
Mar 25, 2011
25.24
25.97
25.20
25.73
150,104
+0.74(+2.96%)
Mar 24, 2011
24.70
25.27
24.54
24.99
231,534
+0.63(+2.57%)
Mar 23, 2011
23.73
24.56
23.40
24.37
164,333
+0.69(+2.93%)
Mar 22, 2011
24.05
24.45
23.13
23.67
135,421
-0.19(-0.81%)
Mar 21, 2011
23.52
24.04
23.44
23.86
214,932
+1.32(+5.85%)
Mar 18, 2011
22.32
22.78
22.20
22.55
92,176
+0.50(+2.27%)
Mar 17, 2011
21.53
22.18
21.24
22.05
78,662
+0.95(+4.52%)
Mar 16, 2011
22.17
22.25
21.08
21.09
147,480
-1.21(-5.44%)
Mar 15, 2011
22.03
22.55
22.01
22.31
195,708
-0.56(-2.44%)
Mar 14, 2011
23.02
23.16
22.44
22.86
74,836
-0.40(-1.74%)
Mar 11, 2011
22.89
23.50
22.35
23.27
89,230
+0.56(+2.46%)
Mar 10, 2011
23.21
23.35
22.22
22.71
108,181
-0.90(-3.83%)
Mar 09, 2011
24.00
24.06
23.61
23.61
74,472
-0.44(-1.84%)
Mar 08, 2011
23.56
24.06
23.25
24.06
95,332
+0.44(+1.87%)
Mar 07, 2011
23.55
23.95
22.85
23.61
104,374
+0.16(+0.70%)
Mar 04, 2011
23.35
23.87
23.11
23.45
79,098
+0.16(+0.70%)
Mar 03, 2011
23.07
23.54
22.87
23.29
142,538
+0.64(+2.85%)
Mar 02, 2011
21.95
23.80
21.21
22.64
525,196
+3.11(+15.91%)
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
.