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 (%)
Aug 31, 2009
6.284
6.284
6.014
6.053
122,402
-0.32(-4.98%)
Aug 28, 2009
6.534
6.553
6.370
6.370
25,460
-0.10(-1.49%)
Aug 27, 2009
6.553
6.553
6.380
6.467
37,055
-0.02(-0.30%)
Aug 26, 2009
6.447
6.534
6.409
6.486
22,496
+0.01(+0.15%)
Aug 25, 2009
6.563
6.649
6.457
6.476
36,827
-0.07(-1.03%)
Aug 24, 2009
6.601
6.611
6.515
6.544
26,946
+0.02(+0.29%)
Aug 21, 2009
6.582
6.621
6.447
6.524
57,883
+0.03(+0.44%)
Aug 20, 2009
6.438
6.534
6.351
6.495
42,502
+0.06(+0.90%)
Aug 19, 2009
6.274
6.438
6.274
6.438
28,321
+0.07(+1.06%)
Aug 18, 2009
6.303
6.428
6.221
6.370
49,942
+0.13(+2.00%)
Aug 17, 2009
6.265
6.390
6.236
6.245
44,612
-0.15(-2.41%)
Aug 14, 2009
6.707
6.707
6.236
6.399
40,773
-0.31(-4.59%)
Aug 13, 2009
6.755
6.755
6.418
6.707
30,620
+0.04(+0.58%)
Aug 12, 2009
6.322
6.688
6.322
6.669
90,097
+0.37(+5.80%)
Aug 11, 2009
6.245
6.457
6.101
6.303
71,773
+0.05(+0.77%)
Aug 10, 2009
6.111
6.380
6.083
6.255
94,221
+0.09(+1.40%)
Aug 07, 2009
6.293
6.294
5.947
6.168
71,098
-0.01(-0.16%)
Aug 06, 2009
6.130
6.409
5.976
6.178
157,799
+0.05(+0.78%)
Aug 05, 2009
6.399
6.399
6.072
6.130
67,017
-0.09(-1.39%)
Aug 04, 2009
6.091
6.438
6.005
6.216
43,142
+0.11(+1.73%)
Aug 03, 2009
6.236
6.236
6.053
6.111
67,247
-0.18(-2.91%)
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%)
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
.