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 (%)
Apr 30, 2010
13.63
13.80
12.97
13.10
90,691
-0.46(-3.41%)
Apr 29, 2010
13.29
13.68
13.14
13.56
91,001
+0.42(+3.22%)
Apr 28, 2010
13.23
13.66
13.06
13.14
80,560
+0.00(+0.00%)
Apr 27, 2010
14.09
14.19
13.05
13.14
95,577
-0.98(-6.95%)
Apr 26, 2010
13.93
14.77
13.93
14.12
340,535
+0.13(+0.89%)
Apr 23, 2010
13.52
14.04
13.48
13.99
59,764
+0.49(+3.63%)
Apr 22, 2010
12.92
13.54
12.50
13.50
101,775
+0.41(+3.16%)
Apr 21, 2010
13.20
13.61
12.98
13.09
97,513
-0.06(-0.44%)
Apr 20, 2010
12.62
13.25
12.50
13.14
112,488
+0.63(+5.00%)
Apr 19, 2010
11.32
12.57
11.32
12.52
62,352
+1.00(+8.69%)
Apr 16, 2010
12.40
12.46
11.31
11.52
79,950
-0.90(-7.21%)
Apr 15, 2010
12.61
12.63
12.35
12.41
39,764
-0.20(-1.60%)
Apr 14, 2010
12.36
12.85
12.36
12.62
95,915
+0.28(+2.26%)
Apr 13, 2010
12.00
12.35
11.93
12.34
41,435
+0.29(+2.40%)
Apr 12, 2010
11.65
12.09
11.65
12.05
71,428
+0.37(+3.13%)
Apr 09, 2010
11.62
11.69
11.57
11.68
19,708
+0.09(+0.75%)
Apr 08, 2010
11.71
11.75
11.60
11.60
45,912
-0.13(-1.15%)
Apr 07, 2010
11.75
11.92
11.64
11.73
55,258
-0.07(-0.57%)
Apr 06, 2010
11.87
11.93
11.79
11.80
32,544
-0.06(-0.49%)
Apr 05, 2010
11.94
11.97
11.81
11.86
56,373
+0.00(+0.00%)
Apr 01, 2010
11.90
11.86
11.86
11.86
34,812
+0.00(+0.00%)
Mar 31, 2010
11.61
11.95
11.52
11.86
89,113
+0.17(+1.48%)
Mar 30, 2010
11.78
11.84
11.68
11.68
63,941
-0.05(-0.41%)
Mar 29, 2010
10.90
11.86
10.90
11.73
40,207
+0.83(+7.59%)
Mar 26, 2010
10.94
11.11
10.87
10.90
33,426
+0.01(+0.09%)
Mar 25, 2010
11.39
11.53
10.79
10.89
44,210
-0.42(-3.74%)
Mar 24, 2010
11.37
11.50
11.31
11.32
52,202
-0.18(-1.59%)
Mar 23, 2010
11.36
11.50
11.09
11.50
44,790
+0.13(+1.19%)
Mar 22, 2010
10.44
11.42
10.38
11.36
41,738
+0.77(+7.27%)
Mar 19, 2010
10.88
11.00
10.30
10.59
111,433
-0.24(-2.22%)
Mar 18, 2010
11.67
11.67
10.70
10.84
39,514
-0.91(-7.78%)
Mar 17, 2010
11.89
11.93
11.68
11.75
53,935
-0.14(-1.21%)
Mar 16, 2010
11.94
11.94
11.66
11.89
101,562
+0.05(+0.41%)
Mar 15, 2010
11.82
11.85
11.73
11.85
174,036
+0.81(+7.32%)
Mar 12, 2010
11.07
11.16
10.91
11.04
30,634
-0.04(-0.35%)
Mar 11, 2010
10.96
11.13
10.69
11.08
71,140
+0.02(+0.17%)
Mar 10, 2010
10.98
11.17
10.84
11.06
54,847
+0.06(+0.52%)
Mar 09, 2010
11.07
11.11
10.94
11.00
85,192
-0.01(-0.09%)
Mar 08, 2010
11.09
11.09
10.83
11.01
61,713
-0.06(-0.52%)
Mar 05, 2010
11.28
11.30
10.94
11.07
50,929
-0.15(-1.37%)
Mar 04, 2010
10.57
11.33
10.33
11.22
57,674
+0.70(+6.68%)
Mar 03, 2010
9.940
10.59
9.916
10.52
171,900
+0.63(+6.32%)
Mar 02, 2010
9.604
10.05
9.546
9.892
38,432
+0.29(+3.01%)
Mar 01, 2010
9.527
9.748
9.305
9.604
59,869
+0.11(+1.11%)
Feb 26, 2010
9.267
9.623
9.180
9.498
60,738
+0.26(+2.81%)
Feb 25, 2010
8.468
9.238
8.353
9.238
62,305
+0.63(+7.26%)
Feb 24, 2010
8.170
8.632
8.170
8.613
50,347
+0.45(+5.54%)
Feb 23, 2010
8.372
8.420
8.093
8.160
42,797
-0.20(-2.42%)
Feb 22, 2010
8.497
8.709
8.228
8.362
43,541
-0.10(-1.14%)
Feb 19, 2010
8.882
8.882
8.430
8.459
82,223
-0.45(-5.08%)
Feb 18, 2010
9.142
9.363
8.670
8.911
74,801
-0.21(-2.32%)
Feb 17, 2010
9.055
9.123
8.969
9.123
13,290
+0.05(+0.53%)
Feb 16, 2010
9.036
9.113
8.959
9.074
20,381
+0.13(+1.51%)
Feb 12, 2010
8.247
8.940
8.940
8.940
25,979
+0.58(+6.90%)
Feb 11, 2010
7.949
8.401
7.910
8.362
28,700
+0.41(+5.21%)
Feb 10, 2010
7.621
7.977
7.554
7.949
20,770
+0.31(+4.03%)
Feb 09, 2010
7.304
7.650
7.304
7.641
10,709
+0.43(+6.01%)
Feb 08, 2010
7.804
7.833
7.198
7.208
23,813
-0.63(-7.99%)
Feb 05, 2010
7.795
7.833
7.564
7.833
19,873
+0.03(+0.37%)
Feb 04, 2010
8.016
8.054
7.766
7.804
38,775
-0.29(-3.57%)
Feb 03, 2010
8.353
8.353
8.045
8.093
16,935
-0.31(-3.67%)
Feb 02, 2010
7.313
8.487
7.313
8.401
75,018
+1.11(+15.17%)
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
.