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, 2014
18.52
18.52
17.97
18.37
216,234
-0.34(-1.80%)
Jul 30, 2014
19.34
19.34
18.61
18.71
251,262
-1.07(-5.40%)
Jul 29, 2014
19.94
19.99
19.76
19.78
103,329
-0.13(-0.63%)
Jul 28, 2014
20.14
20.20
19.82
19.90
106,686
-0.24(-1.19%)
Jul 25, 2014
20.47
20.60
19.96
20.14
163,908
-0.51(-2.47%)
Jul 24, 2014
21.02
21.02
20.60
20.65
134,364
-0.38(-1.83%)
Jul 23, 2014
20.98
21.09
20.82
21.04
49,483
+0.05(+0.23%)
Jul 22, 2014
20.71
21.06
20.69
20.99
64,170
+0.34(+1.63%)
Jul 21, 2014
20.52
20.71
20.52
20.65
90,402
+0.10(+0.47%)
Jul 18, 2014
20.46
20.64
20.32
20.55
71,561
+0.07(+0.33%)
Jul 17, 2014
20.59
20.75
20.42
20.49
79,457
-0.23(-1.11%)
Jul 16, 2014
20.76
20.85
20.55
20.72
56,767
+0.10(+0.47%)
Jul 15, 2014
20.60
20.75
20.40
20.62
51,150
+0.07(+0.33%)
Jul 14, 2014
20.60
20.81
20.50
20.55
48,615
+0.11(+0.52%)
Jul 11, 2014
20.38
20.55
20.29
20.45
85,184
-0.02(-0.09%)
Jul 10, 2014
20.81
20.81
20.21
20.47
149,434
-0.46(-2.21%)
Jul 09, 2014
21.03
21.08
20.84
20.93
51,818
-0.03(-0.14%)
Jul 08, 2014
20.94
21.04
20.67
20.96
82,991
-0.07(-0.32%)
Jul 07, 2014
21.34
21.34
20.92
21.03
94,444
-0.43(-2.02%)
Jul 03, 2014
21.42
21.46
21.46
21.46
26,395
+0.08(+0.36%)
Jul 02, 2014
21.45
21.69
21.37
21.38
35,307
-0.12(-0.54%)
Jul 01, 2014
21.29
21.80
21.27
21.50
100,146
+0.32(+1.50%)
Jun 30, 2014
20.80
21.30
20.69
21.18
133,877
+0.29(+1.38%)
Jun 27, 2014
20.53
20.94
20.52
20.89
183,535
+0.22(+1.07%)
Jun 26, 2014
20.63
20.78
20.46
20.67
50,686
+0.09(+0.42%)
Jun 25, 2014
20.49
20.68
20.47
20.58
91,636
+0.04(+0.19%)
Jun 24, 2014
20.55
21.04
20.51
20.55
87,837
+0.03(+0.14%)
Jun 23, 2014
20.79
20.82
20.48
20.52
176,660
-0.18(-0.88%)
Jun 20, 2014
20.81
20.92
20.67
20.70
139,583
-0.14(-0.69%)
Jun 19, 2014
21.05
21.08
20.82
20.84
107,025
-0.15(-0.73%)
Jun 18, 2014
20.70
21.05
20.61
21.00
117,340
+0.38(+1.82%)
Jun 17, 2014
20.65
20.86
20.53
20.62
122,613
-0.07(-0.33%)
Jun 16, 2014
21.07
21.13
20.65
20.69
106,759
-0.44(-2.09%)
Jun 13, 2014
21.32
21.32
21.08
21.13
43,503
-0.13(-0.59%)
Jun 12, 2014
21.31
21.31
21.03
21.26
73,257
-0.17(-0.81%)
Jun 11, 2014
21.77
21.85
21.33
21.43
56,747
-0.50(-2.28%)
Jun 10, 2014
22.06
22.12
21.89
21.93
43,073
+0.00(+0.00%)
Jun 06, 2014
21.90
22.24
21.90
21.93
75,192
+0.12(+0.53%)
Jun 05, 2014
21.44
21.97
21.16
21.82
84,947
+0.46(+2.16%)
Jun 04, 2014
21.26
21.43
21.07
21.35
107,717
+0.06(+0.27%)
Jun 03, 2014
21.47
21.60
21.24
21.30
105,333
-0.23(-1.07%)
Jun 02, 2014
21.42
21.72
21.39
21.53
108,205
+0.13(+0.63%)
May 30, 2014
21.46
21.46
21.32
21.39
73,802
-0.06(-0.27%)
May 29, 2014
21.44
21.48
21.29
21.45
55,755
+0.10(+0.45%)
May 28, 2014
21.34
21.46
21.26
21.35
45,021
-0.07(-0.31%)
May 27, 2014
21.48
21.50
21.37
21.42
97,080
-0.06(-0.27%)
May 23, 2014
21.16
21.48
21.48
21.48
48,322
+0.32(+1.50%)
May 22, 2014
21.05
21.27
20.86
21.16
37,667
+0.19(+0.92%)
May 21, 2014
20.95
21.13
20.80
20.97
111,840
+0.06(+0.28%)
May 20, 2014
21.28
21.28
20.78
20.91
109,251
-0.42(-1.98%)
May 19, 2014
21.15
21.41
21.03
21.33
89,859
+0.06(+0.27%)
May 16, 2014
21.06
21.29
20.98
21.28
62,233
+0.14(+0.68%)
May 15, 2014
21.38
21.41
20.89
21.13
77,850
-0.38(-1.79%)
May 14, 2014
21.89
21.96
21.46
21.52
83,382
-0.36(-1.63%)
May 13, 2014
22.03
22.25
21.74
21.87
76,794
-0.15(-0.70%)
May 12, 2014
21.62
22.26
21.58
22.03
106,751
+0.47(+2.19%)
May 09, 2014
21.09
21.58
21.09
21.56
57,706
+0.38(+1.82%)
May 08, 2014
21.13
21.57
21.08
21.17
107,791
+0.07(+0.32%)
May 07, 2014
20.92
21.17
20.56
21.10
128,821
+0.15(+0.74%)
May 06, 2014
20.94
21.20
20.70
20.95
96,995
-0.05(-0.23%)
May 05, 2014
21.17
21.26
20.87
21.00
102,736
-0.32(-1.49%)
May 02, 2014
21.11
21.73
21.11
21.31
92,247
+0.19(+0.91%)
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
.