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, 2020
21.25
21.32
20.73
20.99
292,962
-0.34(-1.58%)
Aug 28, 2020
21.05
21.35
20.89
21.32
54,765
+0.45(+2.17%)
Aug 27, 2020
20.79
21.25
20.61
20.87
58,364
+0.20(+0.98%)
Aug 26, 2020
20.75
21.30
20.61
20.67
62,888
-0.13(-0.60%)
Aug 25, 2020
20.72
20.97
20.51
20.80
61,122
+0.39(+1.93%)
Aug 24, 2020
20.97
21.15
20.12
20.40
65,886
-0.42(-2.03%)
Aug 21, 2020
20.40
21.12
20.26
20.82
138,003
+0.30(+1.45%)
Aug 20, 2020
20.36
20.69
20.26
20.53
35,366
-0.08(-0.37%)
Aug 19, 2020
20.84
21.34
20.50
20.60
69,283
-0.07(-0.33%)
Aug 18, 2020
20.96
20.96
20.55
20.67
55,356
-0.46(-2.19%)
Aug 17, 2020
21.17
21.47
20.84
21.13
70,489
+0.00(+0.00%)
Aug 14, 2020
20.57
21.23
19.96
21.13
48,322
+0.56(+2.71%)
Aug 13, 2020
20.67
21.08
20.41
20.57
48,657
-0.31(-1.47%)
Aug 12, 2020
21.05
21.39
20.72
20.88
67,842
+0.24(+1.17%)
Aug 11, 2020
21.32
21.74
20.62
20.64
90,635
-0.38(-1.83%)
Aug 10, 2020
19.22
22.05
19.22
21.03
102,983
+1.70(+8.81%)
Aug 07, 2020
18.39
20.60
17.96
19.32
106,516
+1.62(+9.13%)
Aug 06, 2020
17.37
17.93
17.16
17.71
62,040
+0.33(+1.88%)
Aug 05, 2020
17.22
17.39
16.81
17.38
50,212
+0.43(+2.56%)
Aug 04, 2020
16.56
17.03
16.50
16.95
65,905
+0.34(+2.03%)
Aug 03, 2020
16.66
16.96
16.51
16.61
31,004
+0.05(+0.29%)
Jul 31, 2020
16.96
17.10
16.09
16.56
65,052
-0.64(-3.69%)
Jul 30, 2020
16.53
17.23
16.45
17.20
42,173
+0.23(+1.36%)
Jul 29, 2020
16.23
17.01
16.23
16.97
53,806
+0.73(+4.50%)
Jul 28, 2020
17.03
17.07
16.17
16.23
52,676
-0.86(-5.01%)
Jul 27, 2020
17.24
17.24
16.62
17.09
215,519
-0.03(-0.17%)
Jul 24, 2020
16.86
17.25
16.86
17.12
150,681
+0.12(+0.68%)
Jul 23, 2020
16.21
17.12
16.17
17.00
74,958
+0.64(+3.94%)
Jul 22, 2020
16.00
16.58
16.00
16.36
38,439
+0.10(+0.59%)
Jul 21, 2020
16.67
16.84
16.16
16.26
63,806
-0.17(-1.05%)
Jul 20, 2020
16.42
16.53
16.21
16.44
34,684
-0.10(-0.58%)
Jul 17, 2020
16.66
17.04
16.44
16.53
30,344
-0.15(-0.92%)
Jul 16, 2020
17.35
17.37
16.56
16.69
45,503
-0.68(-3.93%)
Jul 15, 2020
16.36
17.54
16.36
17.37
77,746
+1.09(+6.68%)
Jul 14, 2020
15.93
16.35
15.84
16.28
107,210
+0.36(+2.24%)
Jul 13, 2020
16.03
16.31
15.62
15.93
116,330
+0.16(+1.04%)
Jul 10, 2020
14.97
15.83
14.97
15.76
45,100
+0.72(+4.80%)
Jul 09, 2020
15.41
15.48
14.93
15.04
63,079
-0.49(-3.16%)
Jul 08, 2020
15.58
15.95
15.23
15.53
35,703
-0.17(-1.10%)
Jul 07, 2020
15.93
16.21
15.65
15.70
39,074
-0.45(-2.80%)
Jul 06, 2020
16.20
16.46
15.98
16.16
49,361
+0.38(+2.38%)
Jul 02, 2020
16.29
16.29
15.70
15.78
37,410
-0.06(-0.36%)
Jul 01, 2020
16.23
16.38
15.80
15.84
46,246
-0.19(-1.20%)
Jun 30, 2020
16.03
16.24
15.71
16.03
90,015
-0.19(-1.19%)
Jun 29, 2020
15.62
16.51
15.29
16.22
49,477
+0.95(+6.24%)
Jun 26, 2020
15.64
15.91
14.99
15.27
149,330
-0.62(-3.88%)
Jun 25, 2020
15.36
15.92
15.10
15.89
66,212
+0.42(+2.74%)
Jun 24, 2020
15.79
15.79
15.34
15.46
76,285
-0.62(-3.83%)
Jun 23, 2020
15.75
16.28
15.50
16.08
82,288
+0.71(+4.63%)
Jun 22, 2020
15.64
15.85
15.21
15.37
126,265
-0.48(-3.04%)
Jun 19, 2020
16.49
16.55
15.54
15.85
210,123
-0.48(-2.95%)
Jun 18, 2020
16.50
17.01
16.27
16.33
101,588
-0.46(-2.75%)
Jun 17, 2020
16.84
17.06
16.46
16.79
123,536
+0.11(+0.63%)
Jun 16, 2020
18.34
18.54
16.51
16.69
236,743
-0.96(-5.45%)
Jun 15, 2020
17.51
17.74
15.24
17.65
344,958
-0.99(-5.32%)
Jun 12, 2020
18.60
18.95
17.71
18.64
59,960
+0.99(+5.62%)
Jun 11, 2020
18.62
18.91
17.53
17.65
101,476
-1.88(-9.61%)
Jun 10, 2020
20.55
20.55
19.29
19.52
60,928
-1.13(-5.45%)
Jun 09, 2020
20.55
20.90
19.97
20.65
80,917
-0.38(-1.78%)
Jun 08, 2020
21.66
21.96
20.95
21.03
84,085
-0.02(-0.09%)
Jun 05, 2020
19.97
21.82
19.85
21.05
94,565
+1.87(+9.73%)
Jun 04, 2020
18.99
19.44
18.66
19.18
89,025
-0.04(-0.20%)
Jun 03, 2020
19.16
19.57
18.95
19.22
67,487
+0.51(+2.73%)
Jun 02, 2020
18.23
18.96
17.94
18.71
83,360
+0.83(+4.63%)
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
.