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 (%)
May 30, 2008
16.26
17.32
16.16
16.60
31,473
+0.72(+4.55%)
May 29, 2008
15.69
16.14
15.69
15.88
22,615
+0.00(+0.00%)
May 28, 2008
14.95
15.95
14.95
15.88
71,088
+0.98(+6.59%)
May 27, 2008
15.02
15.35
14.49
14.90
51,133
-0.08(-0.51%)
May 26, 2008
14.79
15.46
14.79
14.97
0
+0.00(+0.00%)
May 23, 2008
14.79
15.46
14.79
14.97
31,423
+0.25(+1.70%)
May 22, 2008
15.39
15.41
14.64
14.72
116,126
-0.53(-3.47%)
May 21, 2008
15.38
15.88
15.01
15.25
135,952
+0.09(+0.57%)
May 20, 2008
16.28
16.34
15.07
15.17
49,230
-1.31(-7.94%)
May 19, 2008
16.40
16.63
16.26
16.47
48,574
+0.00(+0.00%)
May 16, 2008
16.60
16.97
16.42
16.47
17,490
-0.12(-0.70%)
May 15, 2008
16.62
16.96
16.42
16.59
33,702
+0.22(+1.35%)
May 14, 2008
16.74
17.60
16.17
16.37
47,177
-0.51(-3.02%)
May 13, 2008
16.39
17.02
16.39
16.88
34,054
+0.45(+2.75%)
May 12, 2008
16.52
16.60
16.07
16.43
46,049
-0.10(-0.58%)
May 09, 2008
16.12
17.11
15.98
16.52
53,972
+0.56(+3.50%)
May 08, 2008
15.15
16.03
15.15
15.96
26,962
+0.82(+5.40%)
May 07, 2008
15.26
15.26
15.05
15.15
23,574
+0.00(+0.00%)
May 06, 2008
14.87
15.20
14.87
15.15
20,364
+0.37(+2.47%)
May 05, 2008
14.43
14.97
14.30
14.78
28,483
+0.36(+2.47%)
May 02, 2008
15.59
15.88
14.09
14.42
55,482
-0.85(-5.54%)
May 01, 2008
14.59
17.03
14.59
15.27
92,016
+1.13(+7.96%)
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%)
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
.