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 (%)
Dec 31, 2018
21.80
22.42
21.30
22.35
82,199
+0.76(+3.52%)
Dec 28, 2018
20.84
22.00
20.75
21.59
146,421
+0.74(+3.55%)
Dec 27, 2018
20.06
21.05
19.95
20.85
182,096
+0.40(+1.98%)
Dec 26, 2018
19.88
20.48
19.54
20.45
88,000
+0.59(+2.96%)
Dec 24, 2018
20.35
20.47
19.54
19.86
49,880
-0.60(-2.92%)
Dec 21, 2018
20.82
21.17
20.22
20.46
241,506
-0.31(-1.48%)
Dec 20, 2018
20.56
20.87
20.37
20.77
111,408
+0.17(+0.84%)
Dec 19, 2018
21.32
21.86
20.45
20.59
177,614
-0.72(-3.39%)
Dec 18, 2018
21.05
21.57
21.05
21.31
84,912
+0.44(+2.12%)
Dec 17, 2018
21.19
21.89
20.69
20.87
278,794
-0.48(-2.25%)
Dec 14, 2018
21.43
21.76
21.18
21.35
179,778
-0.58(-2.63%)
Dec 13, 2018
22.12
22.12
21.64
21.93
143,326
-0.17(-0.78%)
Dec 12, 2018
22.31
22.72
21.80
22.10
135,531
+0.13(+0.57%)
Dec 11, 2018
22.11
22.29
21.83
21.98
63,521
+0.23(+1.06%)
Dec 10, 2018
22.26
22.26
21.20
21.75
150,336
-0.69(-3.09%)
Dec 07, 2018
22.63
23.10
22.28
22.44
97,891
-0.07(-0.30%)
Dec 06, 2018
22.13
22.88
21.93
22.51
155,739
-0.15(-0.68%)
Dec 04, 2018
23.75
24.05
22.59
22.66
194,639
-1.39(-5.76%)
Dec 03, 2018
24.08
24.15
22.95
24.05
106,446
+0.46(+1.96%)
Nov 30, 2018
23.36
23.80
23.19
23.59
181,649
+0.04(+0.16%)
Nov 29, 2018
23.28
23.92
22.90
23.55
84,137
+0.17(+0.74%)
Nov 28, 2018
22.81
23.45
22.13
23.37
123,464
+0.61(+2.66%)
Nov 27, 2018
22.99
23.27
22.72
22.77
95,410
-0.54(-2.31%)
Nov 26, 2018
23.03
23.95
22.93
23.31
79,631
+0.51(+2.24%)
Nov 23, 2018
22.51
23.14
22.32
22.80
38,138
-0.13(-0.59%)
Nov 21, 2018
22.93
22.93
22.93
0
+0.74(+3.34%)
Nov 20, 2018
23.52
23.70
22.15
22.19
130,223
-1.68(-7.05%)
Nov 19, 2018
24.22
24.25
23.71
23.87
144,332
-0.43(-1.78%)
Nov 16, 2018
24.05
24.53
23.97
24.31
133,119
+0.12(+0.48%)
Nov 15, 2018
24.06
24.31
23.56
24.19
113,413
+0.01(+0.04%)
Nov 14, 2018
24.19
24.72
24.04
24.18
142,370
+0.23(+0.96%)
Nov 13, 2018
24.04
24.63
23.89
23.95
57,682
-0.04(-0.16%)
Nov 12, 2018
24.28
24.80
23.95
23.99
117,933
-0.30(-1.23%)
Nov 09, 2018
24.22
24.41
23.84
24.29
110,465
-0.13(-0.51%)
Nov 08, 2018
24.35
24.81
24.28
24.41
102,496
-0.03(-0.12%)
Nov 07, 2018
24.08
24.79
23.75
24.44
134,859
+0.38(+1.60%)
Nov 06, 2018
24.18
24.54
23.55
24.06
194,311
-0.20(-0.83%)
Nov 05, 2018
24.21
24.89
23.97
24.26
187,989
+0.17(+0.72%)
Nov 02, 2018
24.25
24.68
23.20
24.09
203,784
-0.07(-0.28%)
Nov 01, 2018
24.11
24.96
23.96
24.15
255,277
+0.18(+0.76%)
Oct 31, 2018
20.71
24.62
20.71
23.97
615,432
+4.26(+21.63%)
Oct 30, 2018
19.01
19.83
18.87
19.71
181,146
+0.65(+3.43%)
Oct 29, 2018
19.73
19.93
18.87
19.05
98,904
-0.36(-1.83%)
Oct 26, 2018
18.98
19.60
18.84
19.41
97,059
+0.04(+0.20%)
Oct 25, 2018
19.30
19.66
19.09
19.37
81,123
+0.23(+1.21%)
Oct 24, 2018
19.97
20.19
19.14
19.14
169,379
-0.88(-4.38%)
Oct 23, 2018
19.15
20.20
19.13
20.02
224,901
+0.40(+2.06%)
Oct 22, 2018
19.96
20.24
19.36
19.61
225,049
-0.35(-1.74%)
Oct 19, 2018
19.76
20.56
19.76
19.96
137,795
+0.09(+0.44%)
Oct 18, 2018
20.40
20.48
19.52
19.87
199,162
-0.67(-3.28%)
Oct 17, 2018
20.65
21.00
20.20
20.55
103,869
-0.17(-0.84%)
Oct 16, 2018
20.41
20.92
19.86
20.72
122,405
+0.47(+2.33%)
Oct 15, 2018
19.92
20.32
19.62
20.25
104,199
+0.30(+1.50%)
Oct 12, 2018
20.28
20.52
19.74
19.95
319,860
+0.03(+0.14%)
Oct 11, 2018
19.76
20.81
19.76
19.92
314,378
-0.12(-0.58%)
Oct 10, 2018
21.02
21.18
19.52
20.03
354,101
-1.00(-4.76%)
Oct 09, 2018
21.47
22.04
20.98
21.04
209,741
-0.60(-2.76%)
Oct 08, 2018
21.57
22.37
21.08
21.63
220,117
+0.65(+3.12%)
Oct 05, 2018
21.37
21.44
20.38
20.98
105,061
-0.40(-1.89%)
Oct 04, 2018
21.86
22.19
21.17
21.38
120,214
-0.50(-2.29%)
Oct 03, 2018
21.11
22.03
21.03
21.88
292,411
+0.88(+4.17%)
Oct 02, 2018
21.63
21.63
20.90
21.01
178,336
-0.61(-2.80%)
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
.