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, 2021
40.38
42.70
39.96
42.38
257,593
+2.24(+5.58%)
May 27, 2021
40.22
41.37
39.99
40.14
191,812
+0.54(+1.37%)
May 26, 2021
39.16
39.81
39.11
39.59
202,742
+0.54(+1.39%)
May 25, 2021
40.08
40.78
38.91
39.05
282,483
-0.94(-2.35%)
May 24, 2021
40.49
40.63
39.56
39.99
258,551
-0.40(-1.00%)
May 21, 2021
41.43
42.45
40.38
40.39
121,195
-0.46(-1.14%)
May 20, 2021
40.04
41.34
39.77
40.86
194,934
+0.86(+2.15%)
May 19, 2021
40.48
41.18
39.75
40.00
417,779
-1.42(-3.43%)
May 18, 2021
42.40
42.90
41.40
41.42
94,125
-1.18(-2.78%)
May 17, 2021
42.25
43.00
41.52
42.60
92,274
-0.32(-0.74%)
May 14, 2021
42.34
42.95
41.95
42.92
94,448
+1.40(+3.38%)
May 13, 2021
40.94
42.31
40.59
41.52
95,771
+0.68(+1.67%)
May 12, 2021
42.07
42.66
40.68
40.84
148,773
-1.24(-2.96%)
May 11, 2021
42.04
42.82
41.03
42.08
113,217
-0.92(-2.14%)
May 10, 2021
44.04
45.41
42.74
43.00
141,482
-0.79(-1.80%)
May 07, 2021
42.99
43.92
42.70
43.79
117,278
+0.58(+1.35%)
May 06, 2021
42.85
43.32
41.50
43.21
122,900
+0.50(+1.18%)
May 05, 2021
43.37
43.74
42.44
42.70
199,929
-0.45(-1.05%)
May 04, 2021
42.82
43.46
41.97
43.16
128,387
-0.33(-0.75%)
May 03, 2021
42.65
44.01
42.65
43.48
118,489
+1.47(+3.50%)
Apr 30, 2021
42.84
43.44
40.95
42.01
228,385
-0.98(-2.27%)
Apr 29, 2021
45.35
45.83
42.18
42.99
173,354
-2.02(-4.50%)
Apr 28, 2021
43.82
45.88
43.82
45.01
126,816
+0.55(+1.24%)
Apr 27, 2021
42.92
44.58
42.68
44.46
181,332
+1.78(+4.16%)
Apr 26, 2021
42.54
43.86
42.35
42.68
139,311
+0.47(+1.12%)
Apr 23, 2021
40.94
42.59
40.01
42.21
125,283
+1.68(+4.14%)
Apr 22, 2021
42.15
42.15
40.15
40.53
124,593
-1.51(-3.59%)
Apr 21, 2021
40.60
42.15
40.60
42.04
136,310
+1.44(+3.55%)
Apr 20, 2021
43.47
43.78
39.62
40.60
270,954
-3.14(-7.18%)
Apr 19, 2021
43.68
44.32
42.54
43.74
144,201
-0.09(-0.20%)
Apr 16, 2021
44.68
44.81
43.09
43.83
175,315
-0.60(-1.36%)
Apr 15, 2021
45.46
46.21
44.33
44.43
155,334
-1.17(-2.58%)
Apr 14, 2021
44.01
46.53
44.01
45.61
148,886
+1.60(+3.63%)
Apr 13, 2021
44.78
44.93
43.80
44.01
155,385
-0.77(-1.72%)
Apr 12, 2021
43.67
45.36
43.47
44.78
103,452
+1.52(+3.52%)
Apr 09, 2021
43.19
43.33
42.60
43.26
65,325
+0.11(+0.25%)
Apr 08, 2021
44.70
44.99
42.47
43.15
107,138
-1.19(-2.69%)
Apr 07, 2021
44.23
45.71
43.82
44.34
164,874
+0.04(+0.09%)
Apr 06, 2021
45.61
45.89
43.73
44.30
134,292
-1.30(-2.86%)
Apr 05, 2021
45.71
47.33
45.37
45.61
216,307
+0.63(+1.41%)
Apr 01, 2021
44.87
45.42
43.97
44.97
158,300
+0.03(+0.07%)
Mar 31, 2021
44.97
46.66
44.67
44.94
233,402
+0.17(+0.37%)
Mar 30, 2021
44.61
46.16
44.13
44.78
263,590
-0.13(-0.29%)
Mar 29, 2021
46.78
47.89
44.91
44.91
144,768
-1.62(-3.48%)
Mar 26, 2021
45.87
46.69
44.94
46.52
160,022
+2.36(+5.34%)
Mar 25, 2021
41.66
44.55
41.15
44.16
144,514
+1.96(+4.66%)
Mar 24, 2021
42.12
44.14
41.88
42.20
135,258
+0.70(+1.69%)
Mar 23, 2021
43.80
44.43
41.18
41.50
156,063
-2.91(-6.56%)
Mar 22, 2021
45.38
45.87
44.30
44.41
128,008
-0.59(-1.32%)
Mar 19, 2021
44.33
46.77
43.49
45.00
303,738
+0.68(+1.54%)
Mar 18, 2021
44.81
46.97
44.14
44.32
159,406
-0.58(-1.30%)
Mar 17, 2021
44.17
44.92
42.88
44.91
141,954
+0.63(+1.43%)
Mar 16, 2021
45.87
45.87
44.04
44.27
136,131
-1.35(-2.96%)
Mar 15, 2021
46.21
46.38
44.57
45.63
148,498
-0.58(-1.26%)
Mar 12, 2021
47.93
48.24
44.60
46.21
244,388
-1.91(-3.96%)
Mar 11, 2021
45.83
48.12
45.01
48.11
227,486
+2.40(+5.25%)
Mar 10, 2021
44.22
46.62
43.80
45.71
158,663
+1.55(+3.51%)
Mar 09, 2021
43.26
44.44
42.43
44.16
132,221
+0.82(+1.90%)
Mar 08, 2021
42.38
44.14
42.17
43.34
238,525
+1.45(+3.47%)
Mar 05, 2021
41.68
42.41
39.56
41.89
219,212
+0.51(+1.23%)
Mar 04, 2021
44.24
44.99
40.97
41.38
254,048
-2.96(-6.68%)
Mar 03, 2021
44.13
45.12
43.53
44.34
206,183
+0.90(+2.08%)
Mar 02, 2021
42.62
43.89
41.00
43.44
196,147
+0.92(+2.17%)
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
.