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 (%)
Jul 31, 2009
6.563
6.611
6.274
6.293
36,944
-0.27(-4.11%)
Jul 30, 2009
6.601
6.621
6.418
6.563
53,356
+0.08(+1.19%)
Jul 29, 2009
6.544
6.553
6.217
6.486
56,345
-0.06(-0.88%)
Jul 28, 2009
6.216
6.620
6.216
6.544
60,507
+0.30(+4.78%)
Jul 27, 2009
6.342
6.351
6.111
6.245
49,662
-0.10(-1.52%)
Jul 24, 2009
6.342
6.361
6.188
6.342
478
+0.04(+0.61%)
Jul 23, 2009
5.966
6.313
5.918
6.303
61,233
+0.32(+5.31%)
Jul 22, 2009
5.889
6.024
5.889
5.985
14,906
+0.09(+1.47%)
Jul 21, 2009
5.918
6.024
5.832
5.899
38,586
-0.01(-0.16%)
Jul 20, 2009
5.841
5.908
5.793
5.908
15,276
+0.11(+1.82%)
Jul 17, 2009
5.812
5.870
5.716
5.803
53,605
+0.05(+0.84%)
Jul 16, 2009
5.581
5.774
5.533
5.755
55,091
+0.13(+2.22%)
Jul 15, 2009
5.447
5.832
5.379
5.629
51,334
+0.24(+4.46%)
Jul 14, 2009
5.293
5.466
5.254
5.389
34,993
+0.12(+2.19%)
Jul 13, 2009
5.129
5.293
5.110
5.273
32,914
+0.13(+2.43%)
Jul 10, 2009
5.110
5.245
5.091
5.148
34,552
+0.04(+0.75%)
Jul 09, 2009
5.187
5.485
5.110
5.110
57,990
-0.05(-0.93%)
Jul 08, 2009
5.341
5.350
5.004
5.158
39,134
-0.14(-2.72%)
Jul 07, 2009
5.062
5.716
5.042
5.302
140,386
+0.25(+4.95%)
Jul 06, 2009
4.845
5.091
4.792
5.052
37,475
+0.12(+2.34%)
Jul 02, 2009
4.946
5.139
4.879
4.937
89,656
-0.11(-2.10%)
Jul 01, 2009
4.965
5.119
4.965
5.042
95,756
+0.13(+2.75%)
Jun 30, 2009
4.975
5.023
4.908
4.908
33,847
-0.05(-0.97%)
Jun 29, 2009
4.792
4.994
4.734
4.956
37,780
+0.15(+3.21%)
Jun 26, 2009
4.619
5.119
4.590
4.802
452,999
+0.16(+3.53%)
Jun 25, 2009
4.571
4.638
4.571
4.638
48,679
+0.10(+2.12%)
Jun 24, 2009
4.552
4.917
4.311
4.542
98,066
+0.05(+1.07%)
Jun 23, 2009
4.706
4.706
4.465
4.494
37,754
-0.15(-3.31%)
Jun 22, 2009
4.927
4.975
4.648
4.648
57,678
-0.26(-5.29%)
Jun 19, 2009
4.773
5.023
4.773
4.908
82,686
+0.01(+0.20%)
Jun 18, 2009
5.206
5.206
4.840
4.898
108,916
-0.33(-6.26%)
Jun 17, 2009
5.533
5.533
5.062
5.225
70,425
-0.31(-5.57%)
Jun 16, 2009
6.159
6.207
5.485
5.533
70,245
-0.56(-9.16%)
Jun 15, 2009
5.533
6.428
5.533
6.091
162,519
+0.61(+11.05%)
Jun 12, 2009
5.341
5.581
5.331
5.485
108,403
+0.13(+2.52%)
Jun 11, 2009
5.293
5.408
5.293
5.350
61,998
+0.04(+0.72%)
Jun 10, 2009
5.312
5.389
5.293
5.312
102,359
+0.06(+1.10%)
Jun 09, 2009
5.331
5.341
5.245
5.254
54,458
-0.07(-1.27%)
Jun 08, 2009
5.398
5.427
5.321
5.321
31,290
-0.07(-1.25%)
Jun 05, 2009
5.273
5.398
5.129
5.389
31,206
+0.19(+3.70%)
Jun 04, 2009
5.091
5.273
4.975
5.196
52,971
+0.14(+2.86%)
Jun 03, 2009
4.994
5.081
4.908
5.052
34,059
+0.02(+0.38%)
Jun 02, 2009
5.139
5.331
5.033
5.033
82,071
-0.12(-2.24%)
Jun 01, 2009
4.715
5.177
4.677
5.148
71,799
+0.43(+9.18%)
May 29, 2009
4.629
4.715
4.523
4.715
47,351
+0.03(+0.62%)
May 28, 2009
4.879
4.898
4.638
4.686
58,766
-0.17(-3.56%)
May 27, 2009
4.715
4.946
4.715
4.860
20,333
+0.13(+2.64%)
May 26, 2009
4.475
4.773
4.475
4.734
27,197
+0.15(+3.36%)
May 22, 2009
4.706
4.715
4.427
4.581
58,045
-0.09(-1.86%)
May 21, 2009
4.783
4.908
4.657
4.667
51,834
-0.14(-3.00%)
May 20, 2009
4.677
5.081
4.677
4.811
51,485
+0.18(+3.95%)
May 19, 2009
4.157
4.638
4.157
4.629
42,818
+0.47(+11.34%)
May 18, 2009
4.013
4.196
4.013
4.157
11,685
+0.18(+4.60%)
May 15, 2009
4.138
4.157
3.945
3.974
29,072
-0.20(-4.84%)
May 14, 2009
3.984
4.205
3.859
4.176
32,398
+0.13(+3.33%)
May 13, 2009
4.196
4.273
4.042
4.042
84,779
-0.24(-5.62%)
May 12, 2009
4.398
4.504
4.147
4.282
45,454
-0.08(-1.77%)
May 11, 2009
4.119
4.590
4.119
4.359
42,251
-0.08(-1.74%)
May 08, 2009
3.368
4.590
3.368
4.436
123,091
+0.30(+7.21%)
May 07, 2009
4.301
4.301
3.763
4.138
63,844
-0.05(-1.15%)
May 06, 2009
4.109
4.378
4.109
4.186
57,336
+0.12(+2.84%)
May 05, 2009
3.936
4.138
3.811
4.071
44,445
+0.13(+3.17%)
May 04, 2009
3.859
3.945
3.849
3.945
63,874
+0.19(+5.13%)
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
.