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 (%)
Feb 29, 2008
9.912
9.912
9.719
9.729
6,546
-0.15(-1.56%)
Feb 28, 2008
10.02
10.02
9.835
9.883
2,390
-0.19(-1.91%)
Feb 27, 2008
10.18
10.24
10.03
10.08
4,052
-0.13(-1.23%)
Feb 26, 2008
10.13
10.53
10.07
10.20
17,146
+0.13(+1.34%)
Feb 25, 2008
9.758
10.11
9.758
10.07
36,059
+0.30(+3.05%)
Feb 22, 2008
9.719
9.767
9.661
9.767
9,456
+0.09(+0.89%)
Feb 21, 2008
9.623
9.719
9.594
9.681
26,707
+0.07(+0.70%)
Feb 20, 2008
9.623
9.671
9.573
9.613
20,887
+0.00(+0.00%)
Feb 19, 2008
9.623
9.902
9.594
9.613
21,095
+0.18(+1.94%)
Feb 18, 2008
9.479
9.479
9.382
9.430
0
+0.00(+0.00%)
Feb 15, 2008
9.479
9.479
9.382
9.430
22,238
-0.07(-0.71%)
Feb 14, 2008
9.623
9.623
9.430
9.498
22,862
-0.06(-0.60%)
Feb 13, 2008
9.382
9.623
9.382
9.556
5,819
+0.21(+2.27%)
Feb 12, 2008
9.277
9.344
9.238
9.344
16,419
+0.06(+0.62%)
Feb 11, 2008
9.171
9.305
9.123
9.286
11,327
+0.02(+0.21%)
Feb 08, 2008
9.402
9.507
9.267
9.267
23,069
-0.10(-1.03%)
Feb 07, 2008
9.334
9.411
9.286
9.363
9,664
+0.13(+1.35%)
Feb 06, 2008
9.228
9.507
9.142
9.238
17,354
+0.14(+1.59%)
Feb 05, 2008
8.218
9.334
7.602
9.094
17,250
-0.24(-2.58%)
Feb 04, 2008
9.334
9.334
9.334
9.334
0
+0.00(+0.00%)
Feb 01, 2008
9.190
9.334
9.190
9.334
8,105
+0.08(+0.83%)
Jan 31, 2008
9.238
9.334
9.200
9.257
11,638
+0.00(+0.00%)
Jan 30, 2008
8.969
9.334
8.959
9.257
23,797
+0.29(+3.22%)
Jan 29, 2008
8.901
9.132
8.892
8.969
28,057
+0.17(+1.97%)
Jan 28, 2008
8.757
8.853
8.661
8.795
24,212
+0.07(+0.77%)
Jan 25, 2008
8.054
8.766
8.035
8.728
54,037
+0.70(+8.75%)
Jan 24, 2008
7.900
8.026
7.823
8.026
5,819
+0.15(+1.96%)
Jan 23, 2008
7.939
7.977
7.727
7.872
16,003
-0.19(-2.39%)
Jan 22, 2008
7.939
8.170
7.843
8.064
11,638
+0.01(+0.12%)
Jan 21, 2008
8.285
8.285
7.939
8.054
0
+0.00(+0.00%)
Jan 18, 2008
8.285
8.285
7.939
8.054
9,144
-0.08(-0.95%)
Jan 17, 2008
8.170
8.208
8.045
8.131
8,833
-0.10(-1.17%)
Jan 16, 2008
8.468
8.468
8.083
8.228
14,444
-0.29(-3.39%)
Jan 15, 2008
8.766
8.824
8.439
8.516
5,819
-0.29(-3.28%)
Jan 14, 2008
8.728
8.872
8.728
8.805
6,027
+0.09(+0.99%)
Jan 11, 2008
8.766
8.843
8.699
8.718
8,209
+0.01(+0.11%)
Jan 10, 2008
8.459
8.853
8.459
8.709
19,536
+0.20(+2.38%)
Jan 09, 2008
8.449
8.584
8.449
8.507
17,250
-0.05(-0.56%)
Jan 08, 2008
8.565
8.747
8.507
8.555
11,742
-0.31(-3.47%)
Jan 07, 2008
8.930
8.959
8.670
8.863
15,068
-0.08(-0.86%)
Jan 04, 2008
9.315
9.315
8.892
8.940
14,340
-0.45(-4.82%)
Jan 03, 2008
9.459
9.507
9.219
9.392
13,509
-0.12(-1.21%)
Jan 02, 2008
10.06
10.10
9.479
9.507
45,828
-0.62(-6.08%)
Jan 01, 2008
10.14
10.26
10.10
10.12
27,642
+0.00(+0.00%)
Dec 31, 2007
10.14
10.26
10.10
10.12
27,642
-0.10(-0.94%)
Dec 28, 2007
10.35
10.41
10.06
10.22
27,018
-0.25(-2.39%)
Dec 27, 2007
10.77
10.78
10.46
10.47
57,674
-0.21(-1.98%)
Dec 26, 2007
10.59
10.87
10.59
10.68
65,052
+0.01(+0.09%)
Dec 24, 2007
10.68
10.69
10.61
10.67
4,676
-0.04(-0.36%)
Dec 21, 2007
10.87
10.91
10.65
10.71
75,133
-0.15(-1.42%)
Dec 20, 2007
11.10
11.15
10.59
10.86
40,424
-0.25(-2.25%)
Dec 19, 2007
11.05
11.29
11.05
11.11
30,032
+0.07(+0.61%)
Dec 18, 2007
10.96
11.07
10.50
11.05
31,591
+0.15(+1.41%)
Dec 17, 2007
11.07
11.17
10.77
10.89
26,291
-0.45(-3.99%)
Dec 14, 2007
10.97
11.41
10.97
11.35
27,538
+0.17(+1.55%)
Dec 13, 2007
11.50
11.53
11.17
11.17
191,937
-0.28(-2.44%)
Dec 12, 2007
11.74
11.75
11.19
11.45
41,255
+0.00(+0.00%)
Dec 11, 2007
11.21
11.66
11.17
11.45
38,761
+0.41(+3.75%)
Dec 10, 2007
11.36
11.36
10.99
11.04
70,664
-0.21(-1.88%)
Dec 07, 2007
11.20
11.28
10.95
11.25
106,308
-0.03(-0.26%)
Dec 06, 2007
11.31
11.55
10.84
11.28
138,419
+0.73(+6.93%)
Dec 05, 2007
11.32
11.32
10.55
10.55
33,773
-0.74(-6.56%)
Dec 04, 2007
11.27
11.33
11.15
11.29
3,117
-0.06(-0.51%)
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
.