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, 2019
24.50
24.77
23.85
23.89
383,248
-0.70(-2.86%)
Apr 29, 2019
24.38
24.99
24.34
24.60
135,450
+0.14(+0.59%)
Apr 26, 2019
24.10
24.47
23.89
24.45
59,233
+0.25(+1.03%)
Apr 25, 2019
24.53
24.63
23.89
24.20
81,415
-0.62(-2.48%)
Apr 24, 2019
24.80
25.00
24.32
24.82
131,177
+0.05(+0.19%)
Apr 23, 2019
24.32
25.31
24.32
24.77
150,801
+0.42(+1.74%)
Apr 22, 2019
24.02
24.37
23.83
24.35
118,795
+0.20(+0.84%)
Apr 18, 2019
24.30
24.60
24.00
24.14
151,617
-0.21(-0.87%)
Apr 17, 2019
24.12
24.61
24.12
24.36
83,652
+0.21(+0.88%)
Apr 16, 2019
24.23
24.36
23.82
24.14
67,805
+0.00(+0.00%)
Apr 15, 2019
24.05
24.38
23.82
24.14
87,067
+0.08(+0.32%)
Apr 12, 2019
24.54
24.54
23.98
24.07
91,967
-0.26(-1.07%)
Apr 11, 2019
24.23
24.47
23.96
24.33
124,878
+0.10(+0.40%)
Apr 10, 2019
23.72
24.31
23.72
24.23
230,764
+0.54(+2.27%)
Apr 09, 2019
23.66
23.95
23.58
23.69
190,960
-0.03(-0.12%)
Apr 08, 2019
23.53
24.12
23.38
23.72
191,108
+0.16(+0.69%)
Apr 05, 2019
23.62
23.68
23.02
23.56
209,291
+0.04(+0.16%)
Apr 04, 2019
22.98
23.53
22.69
23.52
167,668
+0.56(+2.43%)
Apr 03, 2019
23.01
23.16
22.66
22.96
111,361
+0.08(+0.34%)
Apr 02, 2019
23.04
23.06
22.45
22.88
107,864
-0.11(-0.46%)
Apr 01, 2019
22.57
23.37
22.57
22.99
159,836
+0.66(+2.97%)
Mar 29, 2019
22.21
22.55
21.95
22.33
225,399
+0.32(+1.44%)
Mar 28, 2019
22.09
22.53
21.71
22.01
240,118
-0.09(-0.39%)
Mar 27, 2019
21.26
22.22
21.22
22.09
183,927
+0.88(+4.13%)
Mar 26, 2019
21.42
21.55
21.13
21.22
187,798
-0.05(-0.23%)
Mar 25, 2019
21.31
21.48
21.17
21.27
153,375
-0.09(-0.41%)
Mar 22, 2019
21.95
21.99
21.19
21.35
211,993
-0.74(-3.35%)
Mar 21, 2019
21.78
22.35
21.64
22.09
100,530
+0.23(+1.06%)
Mar 20, 2019
21.90
22.09
21.62
21.86
151,644
-0.13(-0.57%)
Mar 19, 2019
22.41
22.44
21.86
21.99
145,005
-0.33(-1.47%)
Mar 18, 2019
21.98
22.57
21.75
22.32
144,420
+0.34(+1.53%)
Mar 15, 2019
22.41
22.70
21.94
21.98
247,533
-0.29(-1.30%)
Mar 14, 2019
22.40
22.52
21.91
22.27
269,358
-0.15(-0.69%)
Mar 13, 2019
23.10
23.33
22.41
22.42
174,706
-0.62(-2.67%)
Mar 12, 2019
23.37
23.58
22.94
23.04
174,767
-0.29(-1.24%)
Mar 11, 2019
23.02
23.52
22.84
23.33
104,898
+0.30(+1.30%)
Mar 08, 2019
22.98
23.13
22.58
23.03
109,530
-0.10(-0.42%)
Mar 07, 2019
22.99
23.30
22.76
23.12
97,668
+0.14(+0.63%)
Mar 06, 2019
23.23
23.49
22.84
22.98
130,415
-0.35(-1.49%)
Mar 05, 2019
23.76
23.93
23.23
23.33
176,902
-0.43(-1.82%)
Mar 04, 2019
23.84
24.32
23.69
23.76
241,163
-0.02(-0.08%)
Mar 01, 2019
23.07
25.19
23.05
23.78
557,106
+1.11(+4.88%)
Feb 28, 2019
22.61
22.88
22.13
22.67
183,457
-0.08(-0.34%)
Feb 27, 2019
21.56
23.47
21.56
22.75
321,100
+1.21(+5.63%)
Feb 26, 2019
20.88
22.13
20.67
21.54
604,956
+0.72(+3.47%)
Feb 25, 2019
21.47
21.88
20.44
20.81
552,538
-0.51(-2.39%)
Feb 22, 2019
21.93
22.00
21.17
21.32
649,074
-0.82(-3.69%)
Feb 21, 2019
23.15
23.15
21.28
22.14
1,296,999
-3.43(-13.40%)
Feb 20, 2019
24.87
25.63
24.87
25.57
215,691
+0.59(+2.35%)
Feb 19, 2019
25.14
25.34
24.61
24.98
314,052
-0.23(-0.92%)
Feb 15, 2019
24.95
25.35
24.43
25.21
273,929
+0.51(+2.06%)
Feb 14, 2019
24.63
25.23
24.26
24.70
93,593
-0.02(-0.08%)
Feb 13, 2019
25.12
25.30
24.24
24.72
213,819
-0.16(-0.66%)
Feb 12, 2019
24.80
25.55
24.80
24.88
283,462
+0.15(+0.62%)
Feb 11, 2019
23.67
24.80
23.30
24.73
152,767
+1.17(+4.98%)
Feb 08, 2019
23.33
23.61
23.18
23.56
89,785
+0.05(+0.20%)
Feb 07, 2019
23.38
23.73
23.07
23.51
138,265
+0.08(+0.33%)
Feb 06, 2019
23.18
23.78
23.03
23.43
360,788
+0.24(+1.04%)
Feb 05, 2019
23.13
23.45
22.83
23.19
208,592
+0.09(+0.37%)
Feb 04, 2019
23.56
23.56
22.93
23.10
140,227
-0.51(-2.16%)
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
.