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 30, 2020
26.70
27.37
26.52
26.80
70,012
+0.10(+0.36%)
Sep 29, 2020
27.17
27.17
25.82
26.70
98,088
-0.14(-0.51%)
Sep 28, 2020
25.41
27.61
25.41
26.84
118,778
+1.77(+7.07%)
Sep 25, 2020
25.36
25.66
24.92
25.07
177,492
-0.41(-1.60%)
Sep 24, 2020
25.08
25.90
24.40
25.48
157,023
+0.48(+1.91%)
Sep 23, 2020
26.21
26.79
24.97
25.00
238,329
-0.97(-3.75%)
Sep 22, 2020
25.68
26.41
25.39
25.97
185,746
+0.58(+2.30%)
Sep 21, 2020
26.00
26.08
24.60
25.39
175,437
-1.13(-4.26%)
Sep 18, 2020
25.43
26.53
25.17
26.52
251,345
+1.27(+5.01%)
Sep 17, 2020
25.32
25.46
24.56
25.25
120,085
-0.23(-0.92%)
Sep 16, 2020
22.03
25.67
21.75
25.49
235,854
+3.89(+18.03%)
Sep 15, 2020
21.90
22.09
21.45
21.59
71,190
+0.03(+0.14%)
Sep 14, 2020
21.68
21.87
21.27
21.56
90,119
+0.06(+0.27%)
Sep 11, 2020
21.39
21.99
21.25
21.51
43,756
+0.15(+0.68%)
Sep 10, 2020
20.94
21.44
20.80
21.36
79,698
+0.57(+2.76%)
Sep 09, 2020
20.96
21.10
20.32
20.79
94,881
-0.04(-0.18%)
Sep 08, 2020
21.79
21.79
20.81
20.82
58,005
-1.15(-5.21%)
Sep 04, 2020
21.82
22.29
21.31
21.97
85,524
+0.61(+2.84%)
Sep 03, 2020
21.65
22.74
21.27
21.36
113,259
-0.22(-1.03%)
Sep 02, 2020
21.64
21.65
21.07
21.58
314,966
-0.05(-0.22%)
Sep 01, 2020
20.90
21.70
20.85
21.63
78,779
+0.64(+3.07%)
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%)
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
.