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, 2019
22.10
22.49
21.83
21.94
85,062
-0.20(-0.91%)
Jul 30, 2019
21.68
22.31
21.68
22.14
97,686
+0.23(+1.05%)
Jul 29, 2019
21.80
22.23
21.68
21.91
92,968
-0.04(-0.18%)
Jul 26, 2019
22.60
22.63
21.95
21.95
106,204
-0.63(-2.77%)
Jul 25, 2019
23.20
23.20
22.33
22.58
80,795
-0.69(-2.98%)
Jul 24, 2019
22.44
23.37
22.39
23.27
87,049
+0.65(+2.89%)
Jul 23, 2019
21.85
22.72
21.84
22.61
116,735
+0.85(+3.89%)
Jul 22, 2019
21.72
21.95
21.39
21.77
142,372
+0.08(+0.36%)
Jul 19, 2019
21.89
22.14
21.67
21.69
118,674
-0.21(-0.97%)
Jul 18, 2019
22.43
22.58
21.72
21.90
139,888
-0.65(-2.90%)
Jul 17, 2019
23.03
23.03
22.49
22.56
73,952
-0.54(-2.33%)
Jul 16, 2019
22.88
23.85
22.66
23.09
111,569
+0.23(+1.01%)
Jul 15, 2019
22.82
22.97
22.37
22.86
59,765
+0.12(+0.51%)
Jul 12, 2019
22.65
22.95
22.57
22.75
59,960
+0.20(+0.90%)
Jul 11, 2019
22.73
22.83
22.42
22.55
68,138
-0.15(-0.68%)
Jul 10, 2019
22.90
22.97
22.41
22.70
86,298
-0.14(-0.63%)
Jul 09, 2019
22.54
22.89
22.33
22.84
92,591
+0.21(+0.94%)
Jul 08, 2019
23.11
23.18
22.49
22.63
73,886
-0.56(-2.41%)
Jul 05, 2019
23.24
23.27
22.69
23.19
83,862
-0.16(-0.70%)
Jul 03, 2019
23.71
23.71
23.03
23.35
46,763
-0.24(-1.02%)
Jul 02, 2019
24.91
25.03
23.46
23.60
132,343
-1.29(-5.18%)
Jul 01, 2019
24.01
25.01
24.01
24.88
182,755
+1.00(+4.19%)
Jun 28, 2019
23.86
23.97
23.53
23.88
410,893
+0.03(+0.12%)
Jun 27, 2019
23.50
23.89
23.39
23.86
78,688
+0.47(+2.02%)
Jun 26, 2019
23.14
23.54
22.85
23.38
122,114
+0.39(+1.72%)
Jun 25, 2019
23.08
23.11
22.80
22.99
119,239
-0.06(-0.25%)
Jun 24, 2019
23.28
23.72
23.02
23.05
138,195
-0.38(-1.60%)
Jun 21, 2019
22.98
23.48
22.95
23.42
187,988
+0.18(+0.79%)
Jun 20, 2019
23.48
23.48
23.09
23.24
64,569
+0.10(+0.42%)
Jun 19, 2019
23.19
23.27
22.77
23.14
69,462
+0.03(+0.13%)
Jun 18, 2019
22.91
23.47
22.82
23.11
83,542
+0.35(+1.52%)
Jun 17, 2019
22.63
22.92
22.33
22.77
93,462
+0.11(+0.47%)
Jun 14, 2019
22.70
22.76
22.36
22.66
113,063
-0.10(-0.42%)
Jun 13, 2019
22.77
23.10
22.71
22.76
59,039
-0.05(-0.21%)
Jun 12, 2019
22.64
23.17
22.52
22.81
232,879
+0.15(+0.68%)
Jun 11, 2019
22.64
22.97
22.56
22.65
69,238
+0.16(+0.73%)
Jun 10, 2019
22.13
22.57
22.03
22.49
108,497
+0.50(+2.28%)
Jun 07, 2019
21.90
22.01
21.71
21.99
161,904
+0.15(+0.71%)
Jun 06, 2019
21.71
21.95
21.65
21.83
153,047
+0.04(+0.18%)
Jun 05, 2019
22.28
22.49
21.68
21.80
87,086
-0.46(-2.08%)
Jun 04, 2019
22.15
22.56
21.72
22.26
195,713
+0.32(+1.45%)
Jun 03, 2019
21.66
22.05
21.66
21.94
320,142
+0.27(+1.24%)
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%)
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
.