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 29, 2011
16.72
17.20
16.63
16.89
243,259
-0.12(-0.68%)
Jul 28, 2011
17.42
17.63
16.89
17.00
411,877
-0.50(-2.86%)
Jul 27, 2011
16.99
17.89
16.47
17.50
692,777
+1.45(+9.05%)
Jul 26, 2011
16.31
16.34
15.93
16.05
112,278
-0.31(-1.88%)
Jul 25, 2011
16.42
16.61
16.27
16.36
129,904
-0.27(-1.62%)
Jul 22, 2011
16.68
16.71
16.59
16.63
156,262
-0.31(-1.82%)
Jul 21, 2011
16.73
17.04
16.60
16.94
185,491
+0.32(+1.91%)
Jul 20, 2011
17.13
17.13
16.48
16.62
331,378
-0.47(-2.76%)
Jul 19, 2011
17.26
17.37
16.96
17.09
158,602
+0.21(+1.25%)
Jul 18, 2011
17.23
17.45
16.68
16.88
131,462
-0.50(-2.88%)
Jul 15, 2011
18.09
18.20
17.25
17.38
190,144
-0.62(-3.42%)
Jul 14, 2011
18.74
19.01
17.97
17.99
171,690
-0.73(-3.91%)
Jul 13, 2011
19.42
19.52
18.58
18.73
124,773
-0.48(-2.51%)
Jul 12, 2011
19.22
19.71
19.11
19.21
87,748
-0.19(-0.99%)
Jul 11, 2011
19.56
19.66
19.30
19.40
119,648
-0.62(-3.08%)
Jul 08, 2011
19.67
20.06
19.63
20.02
69,219
+0.00(+0.00%)
Jul 07, 2011
19.79
20.10
19.47
20.02
112,243
+0.56(+2.87%)
Jul 06, 2011
19.21
19.52
19.20
19.46
60,627
+0.12(+0.60%)
Jul 05, 2011
19.88
19.96
19.16
19.34
189,102
-0.59(-2.95%)
Jul 01, 2011
19.95
20.31
19.68
19.93
125,159
+0.05(+0.24%)
Jun 30, 2011
19.87
20.29
19.63
19.88
139,426
+0.05(+0.24%)
Jun 29, 2011
20.74
20.82
19.79
19.83
85,849
-0.78(-3.78%)
Jun 28, 2011
19.65
20.63
19.56
20.61
82,243
+0.99(+5.05%)
Jun 27, 2011
19.65
19.90
19.34
19.62
67,153
+0.04(+0.20%)
Jun 24, 2011
19.65
19.89
19.40
19.58
251,532
-0.09(-0.44%)
Jun 23, 2011
19.52
19.88
19.19
19.67
123,503
-0.28(-1.40%)
Jun 22, 2011
20.32
20.88
19.91
19.95
84,639
-0.41(-2.03%)
Jun 21, 2011
19.32
20.38
19.25
20.36
88,354
+1.15(+6.01%)
Jun 20, 2011
19.18
19.25
19.13
19.21
69,482
+0.15(+0.81%)
Jun 17, 2011
19.42
19.52
19.01
19.05
78,035
-0.16(-0.85%)
Jun 16, 2011
19.23
19.48
18.88
19.22
76,841
-0.05(-0.25%)
Jun 15, 2011
19.31
19.49
19.17
19.27
65,175
-0.38(-1.91%)
Jun 14, 2011
19.31
19.73
19.22
19.64
78,001
+0.67(+3.55%)
Jun 13, 2011
19.14
19.27
18.71
18.97
76,577
-0.03(-0.15%)
Jun 10, 2011
19.67
19.78
18.91
19.00
96,279
-0.89(-4.50%)
Jun 09, 2011
19.28
20.19
19.15
19.89
109,405
+0.65(+3.40%)
Jun 08, 2011
19.86
19.86
19.19
19.24
140,251
-0.67(-3.38%)
Jun 07, 2011
20.27
20.37
19.89
19.91
94,374
-0.25(-1.24%)
Jun 06, 2011
20.78
21.07
20.04
20.16
116,976
-0.64(-3.10%)
Jun 03, 2011
21.10
21.22
20.79
20.80
144,162
-0.07(-0.32%)
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%)
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
.