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, 2008
14.29
14.45
13.71
14.15
67,995
-0.05(-0.34%)
Apr 29, 2008
13.53
14.28
13.13
14.19
74,616
+0.64(+4.68%)
Apr 28, 2008
13.98
14.02
12.91
13.56
40,621
-0.43(-3.09%)
Apr 25, 2008
14.30
14.30
13.97
13.99
7,586
-0.11(-0.75%)
Apr 24, 2008
14.16
14.24
13.87
14.10
23,693
-0.05(-0.34%)
Apr 23, 2008
14.05
14.34
14.04
14.15
16,730
+0.27(+1.94%)
Apr 22, 2008
13.48
13.92
13.41
13.88
26,810
+0.39(+2.93%)
Apr 21, 2008
13.83
13.96
13.34
13.48
20,720
-0.57(-4.04%)
Apr 18, 2008
13.80
14.37
13.67
14.05
11,534
+0.36(+2.60%)
Apr 17, 2008
13.98
14.16
13.67
13.69
39,530
-0.18(-1.32%)
Apr 16, 2008
13.96
14.25
13.83
13.88
68,505
-0.13(-0.89%)
Apr 15, 2008
14.00
14.16
13.07
14.00
100,385
+0.00(+0.00%)
Apr 14, 2008
13.86
14.23
13.86
14.00
22,308
+0.09(+0.62%)
Apr 11, 2008
13.28
14.31
12.96
13.91
22,862
+0.57(+4.25%)
Apr 10, 2008
13.38
14.02
13.18
13.35
39,297
-0.03(-0.22%)
Apr 09, 2008
12.56
13.47
12.56
13.38
78,250
+0.87(+6.92%)
Apr 08, 2008
12.46
12.56
12.46
12.51
17,146
-0.04(-0.31%)
Apr 07, 2008
12.74
12.74
12.43
12.55
23,725
+0.05(+0.38%)
Apr 04, 2008
12.26
12.84
12.26
12.50
17,666
+0.14(+1.17%)
Apr 03, 2008
12.37
12.85
12.36
12.36
15,068
+0.01(+0.08%)
Apr 02, 2008
12.22
12.50
12.22
12.35
61,935
+0.15(+1.26%)
Apr 01, 2008
12.41
12.70
12.12
12.19
15,068
-0.17(-1.40%)
Mar 31, 2008
12.33
12.63
12.33
12.37
59,441
+0.16(+1.34%)
Mar 28, 2008
11.94
12.30
11.94
12.20
40,943
+0.26(+2.18%)
Mar 27, 2008
11.93
12.05
11.86
11.94
20,887
-0.08(-0.64%)
Mar 26, 2008
11.71
12.07
11.71
12.02
14,340
+0.27(+2.29%)
Mar 25, 2008
11.60
12.08
11.49
11.75
46,971
+0.23(+2.01%)
Mar 24, 2008
11.07
11.63
11.07
11.52
8,521
+0.51(+4.63%)
Mar 21, 2008
10.68
11.07
10.68
11.01
16,315
+0.00(+0.00%)
Mar 20, 2008
10.68
11.07
10.68
11.01
16,315
+0.37(+3.44%)
Mar 19, 2008
10.74
10.83
10.59
10.64
33,565
-0.21(-1.95%)
Mar 18, 2008
10.78
10.97
10.58
10.85
73,366
+0.27(+2.55%)
Mar 17, 2008
10.97
11.17
10.54
10.59
67,962
-0.64(-5.66%)
Mar 14, 2008
11.54
11.69
11.07
11.22
22,446
-0.30(-2.59%)
Mar 13, 2008
11.60
11.62
11.42
11.52
12,885
+0.00(+0.00%)
Mar 12, 2008
11.48
11.54
11.41
11.52
10,703
+0.12(+1.01%)
Mar 11, 2008
11.65
12.08
11.05
11.40
14,548
-0.34(-2.87%)
Mar 10, 2008
12.17
12.17
11.55
11.74
27,018
-0.29(-2.40%)
Mar 07, 2008
11.45
12.03
11.45
12.03
35,020
+0.67(+5.93%)
Mar 06, 2008
11.16
11.36
11.06
11.36
83,238
+0.20(+1.81%)
Mar 05, 2008
10.26
11.18
10.26
11.15
156,812
+1.24(+12.52%)
Mar 04, 2008
9.690
9.912
9.623
9.912
14,860
+0.23(+2.39%)
Mar 03, 2008
9.729
9.796
9.633
9.681
35,644
-0.05(-0.49%)
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%)
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
.