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, 2011
14.73
15.02
14.35
14.56
150,696
-0.08(-0.53%)
Aug 30, 2011
14.70
14.96
14.32
14.64
168,102
-0.17(-1.17%)
Aug 29, 2011
13.62
14.83
13.62
14.81
144,743
+1.44(+10.80%)
Aug 26, 2011
12.82
13.41
12.50
13.37
97,587
+0.41(+3.19%)
Aug 25, 2011
12.89
13.14
12.62
12.95
190,708
+0.27(+2.12%)
Aug 24, 2011
12.47
12.73
12.29
12.68
129,061
+0.14(+1.15%)
Aug 23, 2011
12.29
12.56
12.15
12.54
226,582
+0.30(+2.44%)
Aug 22, 2011
12.62
12.68
12.12
12.24
175,661
+0.12(+0.95%)
Aug 19, 2011
12.50
13.12
11.91
12.12
141,312
-0.93(-7.15%)
Aug 18, 2011
13.45
13.50
12.77
13.06
183,174
-1.10(-7.75%)
Aug 17, 2011
13.97
14.43
13.86
14.16
335,174
+0.30(+2.15%)
Aug 16, 2011
13.87
14.05
13.50
13.86
113,047
-0.29(-2.04%)
Aug 15, 2011
14.05
14.26
13.84
14.15
228,042
+0.37(+2.65%)
Aug 12, 2011
14.18
14.35
13.71
13.78
134,358
-0.19(-1.38%)
Aug 11, 2011
13.41
14.28
13.38
13.97
120,595
+0.67(+5.07%)
Aug 10, 2011
13.85
13.98
13.25
13.30
174,365
-1.23(-8.48%)
Aug 09, 2011
14.46
14.61
12.73
14.53
246,174
+1.86(+14.65%)
Aug 08, 2011
14.46
14.60
12.66
12.67
242,309
-2.26(-15.14%)
Aug 05, 2011
15.32
15.39
14.28
14.93
197,525
-0.09(-0.58%)
Aug 04, 2011
15.38
15.66
15.01
15.02
249,212
-0.66(-4.23%)
Aug 03, 2011
15.66
15.70
14.89
15.69
178,468
+0.05(+0.31%)
Aug 02, 2011
16.50
16.50
15.61
15.64
197,924
-0.96(-5.80%)
Aug 01, 2011
17.15
17.26
16.36
16.60
114,059
-0.29(-1.71%)
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%)
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
.