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 31, 2019
22.13
22.13
21.65
21.67
248,988
-0.75(-3.35%)
May 30, 2019
21.74
22.43
21.74
22.42
264,312
+0.65(+3.01%)
May 29, 2019
21.63
22.15
21.45
21.77
252,982
+0.04(+0.18%)
May 28, 2019
21.73
22.01
21.46
21.73
235,153
-0.08(-0.35%)
May 24, 2019
22.14
22.14
21.55
21.81
182,792
-0.15(-0.70%)
May 23, 2019
21.03
21.97
20.97
21.96
295,212
+0.67(+3.16%)
May 22, 2019
21.51
21.72
21.18
21.29
192,711
-0.30(-1.38%)
May 21, 2019
22.48
22.48
21.23
21.58
211,520
-0.75(-3.36%)
May 20, 2019
22.39
22.78
22.14
22.33
107,976
-0.17(-0.77%)
May 17, 2019
22.47
23.06
22.45
22.51
106,204
-0.20(-0.89%)
May 16, 2019
22.86
23.40
22.65
22.71
71,785
-0.26(-1.13%)
May 15, 2019
22.41
23.15
22.41
22.97
136,504
+0.44(+1.96%)
May 14, 2019
21.98
22.74
21.98
22.53
133,743
+0.62(+2.81%)
May 13, 2019
21.94
22.23
21.73
21.91
122,971
-0.50(-2.23%)
May 10, 2019
22.19
22.43
21.66
22.41
111,296
-0.01(-0.04%)
May 09, 2019
22.28
22.57
21.82
22.42
123,525
-0.02(-0.09%)
May 08, 2019
22.47
22.61
22.22
22.44
82,798
-0.06(-0.26%)
May 07, 2019
22.99
23.10
22.26
22.50
186,585
-0.60(-2.58%)
May 06, 2019
22.86
23.31
22.69
23.09
87,946
-0.18(-0.79%)
May 03, 2019
22.86
23.32
22.69
23.28
124,390
+0.58(+2.54%)
May 02, 2019
22.46
22.98
22.42
22.70
157,594
+0.06(+0.25%)
May 01, 2019
23.90
24.30
22.05
22.64
403,937
-1.25(-5.24%)
Apr 30, 2019
24.50
24.77
23.85
23.89
383,248
-0.70(-2.86%)
Apr 29, 2019
24.38
24.99
24.34
24.60
135,450
+0.14(+0.59%)
Apr 26, 2019
24.10
24.47
23.89
24.45
59,233
+0.25(+1.03%)
Apr 25, 2019
24.53
24.63
23.89
24.20
81,415
-0.62(-2.48%)
Apr 24, 2019
24.80
25.00
24.32
24.82
131,177
+0.05(+0.19%)
Apr 23, 2019
24.32
25.31
24.32
24.77
150,801
+0.42(+1.74%)
Apr 22, 2019
24.02
24.37
23.83
24.35
118,795
+0.20(+0.84%)
Apr 18, 2019
24.30
24.60
24.00
24.14
151,617
-0.21(-0.87%)
Apr 17, 2019
24.12
24.61
24.12
24.36
83,652
+0.21(+0.88%)
Apr 16, 2019
24.23
24.36
23.82
24.14
67,805
+0.00(+0.00%)
Apr 15, 2019
24.05
24.38
23.82
24.14
87,067
+0.08(+0.32%)
Apr 12, 2019
24.54
24.54
23.98
24.07
91,967
-0.26(-1.07%)
Apr 11, 2019
24.23
24.47
23.96
24.33
124,878
+0.10(+0.40%)
Apr 10, 2019
23.72
24.31
23.72
24.23
230,764
+0.54(+2.27%)
Apr 09, 2019
23.66
23.95
23.58
23.69
190,960
-0.03(-0.12%)
Apr 08, 2019
23.53
24.12
23.38
23.72
191,108
+0.16(+0.69%)
Apr 05, 2019
23.62
23.68
23.02
23.56
209,291
+0.04(+0.16%)
Apr 04, 2019
22.98
23.53
22.69
23.52
167,668
+0.56(+2.43%)
Apr 03, 2019
23.01
23.16
22.66
22.96
111,361
+0.08(+0.34%)
Apr 02, 2019
23.04
23.06
22.45
22.88
107,864
-0.11(-0.46%)
Apr 01, 2019
22.57
23.37
22.57
22.99
159,836
+0.66(+2.97%)
Mar 29, 2019
22.21
22.55
21.95
22.33
225,399
+0.32(+1.44%)
Mar 28, 2019
22.09
22.53
21.71
22.01
240,118
-0.09(-0.39%)
Mar 27, 2019
21.26
22.22
21.22
22.09
183,927
+0.88(+4.13%)
Mar 26, 2019
21.42
21.55
21.13
21.22
187,798
-0.05(-0.23%)
Mar 25, 2019
21.31
21.48
21.17
21.27
153,375
-0.09(-0.41%)
Mar 22, 2019
21.95
21.99
21.19
21.35
211,993
-0.74(-3.35%)
Mar 21, 2019
21.78
22.35
21.64
22.09
100,530
+0.23(+1.06%)
Mar 20, 2019
21.90
22.09
21.62
21.86
151,644
-0.13(-0.57%)
Mar 19, 2019
22.41
22.44
21.86
21.99
145,005
-0.33(-1.47%)
Mar 18, 2019
21.98
22.57
21.75
22.32
144,420
+0.34(+1.53%)
Mar 15, 2019
22.41
22.70
21.94
21.98
247,533
-0.29(-1.30%)
Mar 14, 2019
22.40
22.52
21.91
22.27
269,358
-0.15(-0.69%)
Mar 13, 2019
23.10
23.33
22.41
22.42
174,706
-0.62(-2.67%)
Mar 12, 2019
23.37
23.58
22.94
23.04
174,767
-0.29(-1.24%)
Mar 11, 2019
23.02
23.52
22.84
23.33
104,898
+0.30(+1.30%)
Mar 08, 2019
22.98
23.13
22.58
23.03
109,530
-0.10(-0.42%)
Mar 07, 2019
22.99
23.30
22.76
23.12
97,668
+0.14(+0.63%)
Mar 06, 2019
23.23
23.49
22.84
22.98
130,415
-0.35(-1.49%)
Mar 05, 2019
23.76
23.93
23.23
23.33
176,902
-0.43(-1.82%)
Mar 04, 2019
23.84
24.32
23.69
23.76
241,163
-0.02(-0.08%)
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
.