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 29, 2008
14.58
14.70
14.18
14.24
48,220
-0.46(-3.14%)
Aug 28, 2008
14.46
14.71
14.08
14.70
115,514
+0.17(+1.19%)
Aug 27, 2008
14.56
14.82
14.42
14.53
65,480
-0.01(-0.07%)
Aug 26, 2008
14.62
14.64
14.39
14.54
46,888
+0.01(+0.07%)
Aug 25, 2008
14.58
14.87
14.32
14.53
93,344
-0.20(-1.37%)
Aug 22, 2008
14.36
14.77
14.28
14.73
77,847
+0.40(+2.82%)
Aug 21, 2008
14.28
14.42
13.80
14.33
115,998
+0.06(+0.40%)
Aug 20, 2008
14.61
14.61
14.06
14.27
105,593
-0.21(-1.46%)
Aug 19, 2008
14.34
14.64
14.34
14.48
104,444
+0.01(+0.07%)
Aug 18, 2008
14.41
14.76
14.30
14.47
182,418
-0.02(-0.13%)
Aug 15, 2008
14.35
14.80
14.27
14.49
0
+0.06(+0.40%)
Aug 14, 2008
14.24
14.71
13.95
14.43
456,171
-0.02(-0.13%)
Aug 13, 2008
14.71
14.84
14.12
14.45
1,484,866
-0.95(-6.18%)
Aug 12, 2008
16.99
17.14
15.40
15.41
268,185
-1.73(-10.11%)
Aug 11, 2008
17.56
17.80
17.04
17.14
91,554
-0.35(-1.98%)
Aug 08, 2008
17.23
17.55
16.43
17.48
57,513
+0.23(+1.34%)
Aug 07, 2008
17.67
17.95
17.23
17.25
38,954
-0.26(-1.48%)
Aug 06, 2008
17.80
17.82
17.18
17.51
44,820
-0.18(-1.03%)
Aug 05, 2008
17.90
17.90
17.32
17.70
44,730
-0.22(-1.24%)
Aug 04, 2008
17.39
18.81
17.17
17.92
98,906
+0.86(+5.02%)
Aug 01, 2008
17.56
17.75
16.84
17.06
95,241
-0.51(-2.90%)
Jul 31, 2008
18.44
18.44
17.40
17.57
67,760
-0.75(-4.10%)
Jul 30, 2008
18.43
18.43
18.03
18.32
52,969
+0.10(+0.53%)
Jul 29, 2008
18.23
18.82
17.52
18.23
49,374
+0.75(+4.30%)
Jul 28, 2008
17.42
17.71
17.10
17.48
35,329
-0.10(-0.55%)
Jul 25, 2008
16.92
17.64
16.71
17.57
29,533
+1.18(+7.22%)
Jul 24, 2008
17.87
17.87
16.17
16.39
52,460
-0.92(-5.34%)
Jul 23, 2008
17.49
18.58
17.13
17.31
62,202
-0.38(-2.12%)
Jul 22, 2008
17.38
17.81
17.04
17.69
79,025
+0.23(+1.32%)
Jul 21, 2008
17.19
17.48
17.19
17.46
36,528
+0.17(+1.00%)
Jul 18, 2008
17.32
17.86
17.28
17.28
27,497
-0.05(-0.28%)
Jul 17, 2008
17.17
17.45
17.08
17.33
55,356
+0.16(+0.95%)
Jul 16, 2008
18.28
18.33
17.05
17.17
112,584
-1.05(-5.76%)
Jul 15, 2008
18.25
18.72
17.99
18.22
124,706
-0.49(-2.62%)
Jul 14, 2008
19.03
19.13
18.13
18.71
153,297
-0.19(-1.02%)
Jul 11, 2008
18.14
19.67
18.14
18.90
109,024
+0.70(+3.86%)
Jul 10, 2008
16.65
18.27
16.65
18.20
140,158
+1.67(+10.13%)
Jul 09, 2008
16.90
17.50
16.52
16.52
73,571
-0.35(-2.05%)
Jul 08, 2008
15.79
16.87
15.53
16.87
98,764
+0.89(+5.60%)
Jul 07, 2008
15.73
16.38
15.73
15.97
72,588
+0.08(+0.48%)
Jul 04, 2008
15.85
16.10
15.70
15.90
20,033
+0.00(+0.00%)
Jul 03, 2008
15.85
16.10
15.70
15.90
20,033
-0.17(-1.08%)
Jul 02, 2008
17.09
17.26
15.67
16.07
92,441
-1.07(-6.23%)
Jul 01, 2008
16.60
17.22
16.18
17.14
60,727
+0.39(+2.36%)
Jun 30, 2008
16.88
17.72
16.56
16.74
71,023
+0.02(+0.11%)
Jun 27, 2008
16.55
17.35
16.19
16.72
663,825
+0.06(+0.35%)
Jun 26, 2008
16.78
16.84
16.18
16.67
46,091
-0.09(-0.52%)
Jun 25, 2008
16.46
17.12
16.36
16.75
30,349
+0.41(+2.53%)
Jun 24, 2008
16.84
16.84
16.34
16.34
154,179
-0.66(-3.91%)
Jun 23, 2008
17.18
17.18
16.29
17.00
27,404
+0.06(+0.34%)
Jun 20, 2008
16.17
16.97
15.84
16.95
43,316
+0.25(+1.50%)
Jun 19, 2008
16.84
16.84
16.29
16.70
25,666
-0.05(-0.29%)
Jun 18, 2008
17.04
17.32
16.70
16.74
78,204
-0.14(-0.85%)
Jun 17, 2008
16.66
17.51
16.55
16.89
106,575
+0.29(+1.74%)
Jun 16, 2008
16.68
16.89
16.44
16.60
72,742
+0.00(+0.00%)
Jun 13, 2008
16.11
16.77
16.11
16.60
64,905
+0.53(+3.29%)
Jun 12, 2008
16.07
16.51
15.68
16.07
39,571
-0.12(-0.71%)
Jun 11, 2008
16.61
16.61
15.98
16.19
17,122
-0.47(-2.83%)
Jun 10, 2008
16.45
16.67
16.37
16.66
18,404
-0.08(-0.46%)
Jun 09, 2008
16.50
16.74
15.87
16.73
54,323
+0.38(+2.29%)
Jun 06, 2008
16.54
16.72
16.17
16.36
40,747
+0.00(+0.00%)
Jun 05, 2008
16.79
16.89
16.14
16.36
52,167
-0.29(-1.73%)
Jun 04, 2008
16.36
16.91
16.26
16.65
19,696
+0.26(+1.59%)
Jun 03, 2008
16.70
16.87
15.98
16.39
29,173
-0.11(-0.64%)
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
.