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 27, 2013
22.13
22.37
22.07
22.29
65,676
-0.01(-0.04%)
Sep 26, 2013
22.07
22.33
21.95
22.30
84,516
+0.21(+0.96%)
Sep 25, 2013
22.43
22.59
22.05
22.08
209,724
-0.31(-1.38%)
Sep 24, 2013
22.37
22.61
22.36
22.39
148,377
-0.01(-0.04%)
Sep 23, 2013
22.59
22.64
22.38
22.40
77,626
-0.21(-0.94%)
Sep 20, 2013
22.77
22.84
22.61
22.61
167,465
-0.07(-0.30%)
Sep 19, 2013
22.65
22.89
22.59
22.68
79,062
+0.09(+0.38%)
Sep 18, 2013
22.17
22.75
22.00
22.59
127,603
+0.39(+1.78%)
Sep 17, 2013
22.38
22.44
22.00
22.20
207,107
-0.22(-0.99%)
Sep 16, 2013
22.33
22.57
22.01
22.42
310,111
+0.41(+1.88%)
Sep 13, 2013
22.01
22.02
21.85
22.01
151,523
+0.04(+0.17%)
Sep 12, 2013
21.98
21.99
21.73
21.97
135,976
+0.02(+0.09%)
Sep 11, 2013
22.06
22.08
21.74
21.95
146,979
-0.10(-0.44%)
Sep 10, 2013
22.00
22.12
21.86
22.05
134,850
+0.05(+0.22%)
Sep 09, 2013
21.32
22.07
21.23
22.00
185,777
+0.67(+3.16%)
Sep 06, 2013
21.28
21.47
20.84
21.32
137,783
+0.13(+0.64%)
Sep 05, 2013
21.15
21.21
21.01
21.19
98,102
+0.07(+0.32%)
Sep 04, 2013
21.02
21.21
21.00
21.12
124,899
+0.08(+0.37%)
Sep 03, 2013
21.28
21.31
20.91
21.05
175,863
-0.05(-0.23%)
Aug 30, 2013
21.18
21.20
20.94
21.09
133,845
-0.11(-0.50%)
Aug 29, 2013
21.09
21.37
20.98
21.20
227,371
+0.11(+0.50%)
Aug 28, 2013
21.08
21.13
20.91
21.09
115,182
-0.05(-0.23%)
Aug 27, 2013
21.33
21.33
20.95
21.14
162,878
-0.43(-2.01%)
Aug 26, 2013
21.37
21.61
21.31
21.57
101,670
+0.18(+0.85%)
Aug 23, 2013
21.46
21.53
21.22
21.39
113,854
+0.01(+0.04%)
Aug 22, 2013
21.10
21.53
21.10
21.38
120,757
+0.36(+1.69%)
Aug 21, 2013
20.53
21.13
20.48
21.03
271,184
+0.47(+2.29%)
Aug 20, 2013
20.13
20.62
20.07
20.55
131,199
+0.41(+2.05%)
Aug 19, 2013
20.16
20.21
19.97
20.14
200,539
-0.07(-0.33%)
Aug 16, 2013
20.12
20.27
20.06
20.21
221,088
+0.01(+0.05%)
Aug 15, 2013
20.15
20.26
19.87
20.20
189,318
-0.13(-0.66%)
Aug 14, 2013
20.30
20.50
20.25
20.33
196,776
-0.03(-0.14%)
Aug 13, 2013
19.85
20.41
19.74
20.36
208,363
+0.49(+2.47%)
Aug 12, 2013
19.30
19.92
19.25
19.87
147,521
+0.53(+2.74%)
Aug 09, 2013
19.71
19.78
19.28
19.34
148,826
-0.36(-1.81%)
Aug 08, 2013
19.77
19.94
19.40
19.70
215,421
-0.02(-0.10%)
Aug 07, 2013
19.86
20.05
19.67
19.72
154,529
-0.15(-0.77%)
Aug 06, 2013
20.31
20.37
19.77
19.87
75,533
-0.46(-2.27%)
Aug 05, 2013
20.43
20.68
20.30
20.33
173,572
-0.14(-0.70%)
Aug 02, 2013
20.33
20.61
20.27
20.48
322,825
+0.02(+0.09%)
Aug 01, 2013
20.27
20.60
20.13
20.46
345,128
+0.26(+1.29%)
Jul 31, 2013
20.23
21.16
20.17
20.20
521,430
-0.28(-1.36%)
Jul 30, 2013
20.47
20.76
20.29
20.48
196,040
+0.02(+0.09%)
Jul 29, 2013
20.76
20.93
20.13
20.46
229,753
-0.39(-1.89%)
Jul 26, 2013
21.36
21.45
20.55
20.85
214,297
-0.66(-3.09%)
Jul 25, 2013
21.97
22.06
21.41
21.52
264,630
-0.52(-2.36%)
Jul 24, 2013
22.50
22.50
22.00
22.04
135,659
-0.35(-1.55%)
Jul 23, 2013
22.96
22.96
22.31
22.38
83,961
-0.50(-2.19%)
Jul 22, 2013
22.85
23.13
22.69
22.88
148,905
+0.13(+0.55%)
Jul 19, 2013
22.75
22.90
22.64
22.76
131,065
-0.04(-0.17%)
Jul 18, 2013
22.32
22.94
22.22
22.80
179,794
+0.57(+2.55%)
Jul 17, 2013
22.10
22.34
22.09
22.23
237,141
+0.20(+0.92%)
Jul 16, 2013
22.33
22.34
22.03
22.03
173,314
-0.26(-1.17%)
Jul 15, 2013
23.00
23.33
22.13
22.29
298,320
-0.52(-2.28%)
Jul 12, 2013
22.61
22.91
22.36
22.81
106,012
+0.25(+1.11%)
Jul 11, 2013
22.23
22.66
22.15
22.56
268,072
+0.38(+1.69%)
Jul 10, 2013
22.04
22.42
21.94
22.18
321,937
+0.58(+2.67%)
Jul 09, 2013
21.25
21.92
21.21
21.60
273,760
+0.39(+1.86%)
Jul 08, 2013
22.48
22.55
20.80
21.21
493,312
-1.35(-5.97%)
Jul 05, 2013
22.77
22.77
22.33
22.56
50,164
+0.07(+0.30%)
Jul 03, 2013
22.33
22.59
22.31
22.49
52,620
-0.03(-0.13%)
Jul 02, 2013
22.71
22.84
22.33
22.52
115,757
-0.28(-1.22%)
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
.