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 (%)
May 29, 2020
17.45
18.18
17.08
18.10
100,800
+0.35(+1.95%)
May 28, 2020
19.26
19.26
17.66
17.75
65,811
-1.13(-5.96%)
May 27, 2020
18.45
19.00
18.05
18.88
83,858
+1.10(+6.17%)
May 26, 2020
17.56
18.02
17.16
17.78
86,531
+0.90(+5.36%)
May 22, 2020
17.10
17.10
16.71
16.88
56,219
-0.13(-0.74%)
May 21, 2020
16.89
17.29
16.46
17.00
78,351
+0.08(+0.45%)
May 20, 2020
16.32
17.04
16.29
16.93
72,365
+0.98(+6.16%)
May 19, 2020
16.98
17.04
15.93
15.95
102,254
-1.34(-7.74%)
May 18, 2020
16.03
17.40
15.80
17.28
133,261
+2.29(+15.28%)
May 15, 2020
14.50
15.16
14.49
14.99
64,429
+0.38(+2.63%)
May 14, 2020
14.94
15.19
14.06
14.61
85,186
-0.79(-5.13%)
May 13, 2020
15.34
15.87
14.70
15.40
103,070
-0.18(-1.17%)
May 12, 2020
16.61
17.03
15.55
15.58
82,044
-1.06(-6.36%)
May 11, 2020
17.46
17.46
16.14
16.64
82,508
-1.31(-7.29%)
May 08, 2020
18.16
18.16
17.20
17.95
86,667
+0.44(+2.53%)
May 07, 2020
15.76
18.42
15.61
17.50
212,811
+3.00(+20.70%)
May 06, 2020
15.43
16.19
14.37
14.50
112,546
-0.39(-2.65%)
May 05, 2020
14.74
16.13
14.72
14.90
104,057
+0.21(+1.44%)
May 04, 2020
14.11
14.82
14.11
14.68
86,220
+0.13(+0.93%)
May 01, 2020
15.35
15.47
14.43
14.55
106,620
-1.32(-8.31%)
Apr 30, 2020
15.07
16.33
14.37
15.87
149,263
+0.59(+3.84%)
Apr 29, 2020
15.85
16.24
14.92
15.28
337,290
+0.08(+0.51%)
Apr 28, 2020
14.83
15.34
14.42
15.20
92,601
+0.92(+6.47%)
Apr 27, 2020
13.53
14.40
13.32
14.28
112,255
+0.80(+5.92%)
Apr 24, 2020
13.58
14.03
13.13
13.48
71,703
-0.14(-1.06%)
Apr 23, 2020
13.09
13.77
13.04
13.63
103,080
+0.73(+5.67%)
Apr 22, 2020
13.63
13.96
12.29
12.89
105,520
-0.64(-4.69%)
Apr 21, 2020
12.73
13.64
12.73
13.53
165,225
+0.32(+2.40%)
Apr 20, 2020
13.78
13.91
13.04
13.21
110,768
-0.98(-6.91%)
Apr 17, 2020
13.13
15.43
12.94
14.19
126,156
+1.58(+12.51%)
Apr 16, 2020
13.65
14.07
12.30
12.62
108,727
-1.16(-8.45%)
Apr 15, 2020
14.09
14.09
13.35
13.78
105,973
-0.93(-6.34%)
Apr 14, 2020
14.93
15.34
14.46
14.71
100,662
+0.23(+1.60%)
Apr 13, 2020
14.90
14.90
14.20
14.48
79,315
-0.41(-2.78%)
Apr 09, 2020
14.14
14.93
13.96
14.90
151,513
+1.22(+8.94%)
Apr 08, 2020
13.57
14.46
13.56
13.67
137,184
+0.51(+3.87%)
Apr 07, 2020
14.68
15.57
12.91
13.16
137,226
-0.90(-6.43%)
Apr 06, 2020
15.08
15.08
13.74
14.07
134,399
-0.06(-0.41%)
Apr 03, 2020
14.00
14.17
13.26
14.13
87,811
-0.03(-0.20%)
Apr 02, 2020
13.56
14.28
13.38
14.16
93,300
+0.47(+3.45%)
Apr 01, 2020
13.09
13.93
12.78
13.68
171,887
+0.08(+0.57%)
Mar 31, 2020
13.00
13.79
12.52
13.61
262,179
+0.60(+4.59%)
Mar 30, 2020
14.13
14.14
12.78
13.01
125,799
-1.01(-7.21%)
Mar 27, 2020
13.98
14.61
13.58
14.02
83,446
-0.71(-4.83%)
Mar 26, 2020
14.05
14.90
13.56
14.73
117,200
+0.84(+6.02%)
Mar 25, 2020
13.11
14.61
12.99
13.90
176,465
+0.79(+6.02%)
Mar 24, 2020
13.20
13.86
12.76
13.11
119,009
+0.87(+7.07%)
Mar 23, 2020
13.30
13.30
11.97
12.24
102,401
-1.06(-7.96%)
Mar 20, 2020
15.09
15.19
12.87
13.30
266,135
-1.77(-11.75%)
Mar 19, 2020
11.70
15.07
11.58
15.07
210,933
+3.30(+28.05%)
Mar 18, 2020
10.66
11.84
9.748
11.77
167,129
+0.38(+3.29%)
Mar 17, 2020
10.59
11.54
9.777
11.39
176,757
+1.12(+10.86%)
Mar 16, 2020
12.21
12.76
10.19
10.28
191,994
-3.44(-25.05%)
Mar 13, 2020
15.81
15.81
13.22
13.71
225,399
-0.95(-6.50%)
Mar 12, 2020
16.36
16.48
14.62
14.67
137,166
-3.02(-17.08%)
Mar 11, 2020
18.25
18.54
17.39
17.69
162,248
-1.26(-6.65%)
Mar 10, 2020
19.68
19.68
18.25
18.95
245,945
+0.26(+1.39%)
Mar 09, 2020
19.24
19.64
18.68
18.69
176,673
-2.45(-11.61%)
Mar 06, 2020
21.68
21.71
19.57
21.14
292,322
-0.76(-3.47%)
Mar 05, 2020
22.70
22.70
21.31
21.90
116,493
-1.34(-5.76%)
Mar 04, 2020
23.68
23.68
22.81
23.24
77,835
+0.09(+0.37%)
Mar 03, 2020
24.11
24.52
22.71
23.15
87,286
-0.95(-3.95%)
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
.