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 (%)
Sep 28, 2012
19.55
19.88
19.49
19.75
24,023
+0.05(+0.24%)
Sep 27, 2012
19.87
19.87
19.39
19.70
65,230
+0.10(+0.49%)
Sep 26, 2012
19.95
19.95
19.52
19.60
13,015
-0.28(-1.40%)
Sep 25, 2012
20.38
20.56
19.79
19.88
43,086
-0.37(-1.81%)
Sep 24, 2012
20.13
20.55
19.73
20.25
31,833
+0.09(+0.43%)
Sep 21, 2012
20.21
20.29
20.02
20.16
49,199
+0.03(+0.14%)
Sep 20, 2012
20.25
20.34
19.88
20.13
48,167
-0.18(-0.90%)
Sep 19, 2012
20.39
20.55
20.17
20.31
35,226
+0.09(+0.43%)
Sep 18, 2012
20.33
20.75
20.14
20.23
68,302
-0.10(-0.47%)
Sep 17, 2012
20.44
20.56
19.97
20.32
34,487
-0.17(-0.85%)
Sep 14, 2012
21.02
21.15
20.46
20.50
41,016
-0.37(-1.75%)
Sep 13, 2012
20.34
21.06
20.13
20.86
64,107
+0.56(+2.75%)
Sep 12, 2012
20.58
20.58
19.99
20.30
24,333
-0.23(-1.12%)
Sep 11, 2012
19.80
20.62
19.80
20.54
29,047
+0.68(+3.44%)
Sep 10, 2012
19.69
19.97
19.65
19.85
22,894
+0.24(+1.23%)
Sep 07, 2012
19.46
19.68
19.38
19.61
23,038
+0.33(+1.70%)
Sep 06, 2012
19.16
19.43
19.14
19.28
57,714
+0.34(+1.78%)
Sep 05, 2012
19.49
19.49
18.90
18.95
56,898
-0.40(-2.09%)
Sep 04, 2012
19.07
19.61
18.66
19.35
45,184
+0.23(+1.21%)
Aug 31, 2012
19.31
19.31
19.06
19.12
28,102
-0.01(-0.05%)
Aug 30, 2012
19.40
19.40
19.12
19.13
18,445
-0.39(-2.02%)
Aug 29, 2012
19.49
19.59
19.34
19.52
20,358
-0.24(-1.22%)
Aug 27, 2012
19.88
19.96
19.63
19.77
10,550
-0.08(-0.39%)
Aug 24, 2012
19.84
20.32
19.62
19.84
16,231
+0.01(+0.05%)
Aug 23, 2012
19.87
19.88
19.52
19.83
25,388
-0.04(-0.19%)
Aug 22, 2012
19.41
19.99
19.36
19.87
33,530
+0.44(+2.28%)
Aug 21, 2012
20.10
20.18
19.42
19.43
25,366
-0.58(-2.89%)
Aug 20, 2012
19.94
20.16
19.82
20.01
17,090
+0.04(+0.19%)
Aug 17, 2012
19.62
20.10
19.34
19.97
29,040
+0.29(+1.47%)
Aug 16, 2012
19.18
19.71
18.97
19.68
24,233
+0.53(+2.76%)
Aug 15, 2012
18.88
19.20
18.87
19.15
27,610
+0.13(+0.71%)
Aug 14, 2012
19.29
19.30
18.86
19.01
15,733
-0.11(-0.55%)
Aug 13, 2012
19.10
19.15
18.78
19.12
26,574
-0.09(-0.45%)
Aug 10, 2012
19.31
19.31
18.91
19.21
61,617
-0.12(-0.60%)
Aug 09, 2012
19.80
19.80
19.31
19.32
32,218
-0.28(-1.42%)
Aug 08, 2012
20.11
20.11
19.50
19.60
40,902
-0.61(-3.00%)
Aug 07, 2012
20.53
20.53
20.11
20.21
31,700
-0.11(-0.52%)
Aug 06, 2012
20.56
20.56
20.28
20.31
21,483
-0.17(-0.85%)
Aug 03, 2012
19.80
20.57
19.73
20.49
40,113
+1.05(+5.40%)
Aug 02, 2012
19.18
19.70
19.18
19.44
22,656
+0.06(+0.30%)
Aug 01, 2012
19.99
20.04
19.31
19.38
43,992
-0.52(-2.61%)
Jul 31, 2012
20.11
20.11
19.72
19.90
27,292
-0.21(-1.05%)
Jul 30, 2012
20.03
20.29
19.37
20.11
36,880
+0.02(+0.10%)
Jul 27, 2012
19.69
20.29
19.49
20.09
81,349
+0.44(+2.25%)
Jul 26, 2012
20.14
20.28
19.48
19.65
82,263
-0.09(-0.44%)
Jul 25, 2012
20.03
20.20
19.50
19.74
78,057
-0.13(-0.68%)
Jul 24, 2012
18.76
20.06
18.34
19.87
95,817
+1.32(+7.11%)
Jul 23, 2012
18.68
18.70
18.36
18.55
44,175
-0.45(-2.38%)
Jul 20, 2012
19.21
19.21
18.77
19.01
49,800
-0.38(-1.94%)
Jul 19, 2012
19.96
19.96
19.34
19.38
15,234
-0.43(-2.19%)
Jul 18, 2012
19.10
19.93
18.97
19.81
42,252
+0.71(+3.73%)
Jul 17, 2012
19.52
19.52
19.04
19.10
22,900
-0.32(-1.64%)
Jul 16, 2012
19.61
19.68
19.33
19.42
10,627
-0.31(-1.56%)
Jul 13, 2012
19.20
20.00
19.20
19.73
37,944
+0.58(+3.02%)
Jul 12, 2012
18.42
19.19
18.25
19.15
47,214
+0.51(+2.74%)
Jul 11, 2012
18.97
18.97
18.33
18.64
117,153
-0.21(-1.12%)
Jul 10, 2012
20.08
20.24
18.85
18.85
48,468
-1.03(-5.18%)
Jul 09, 2012
20.03
20.03
19.53
19.88
49,967
-0.18(-0.91%)
Jul 06, 2012
20.13
20.46
19.63
20.06
40,898
-0.36(-1.74%)
Jul 05, 2012
20.65
21.16
20.22
20.42
49,040
-0.19(-0.93%)
Jul 03, 2012
19.57
20.71
19.49
20.61
36,124
+0.98(+5.00%)
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
.