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 (%)
Jun 30, 2009
4.975
5.023
4.908
4.908
33,847
-0.05(-0.97%)
Jun 29, 2009
4.792
4.994
4.734
4.956
37,780
+0.15(+3.21%)
Jun 26, 2009
4.619
5.119
4.590
4.802
452,999
+0.16(+3.53%)
Jun 25, 2009
4.571
4.638
4.571
4.638
48,679
+0.10(+2.12%)
Jun 24, 2009
4.552
4.917
4.311
4.542
98,066
+0.05(+1.07%)
Jun 23, 2009
4.706
4.706
4.465
4.494
37,754
-0.15(-3.31%)
Jun 22, 2009
4.927
4.975
4.648
4.648
57,678
-0.26(-5.29%)
Jun 19, 2009
4.773
5.023
4.773
4.908
82,686
+0.01(+0.20%)
Jun 18, 2009
5.206
5.206
4.840
4.898
108,916
-0.33(-6.26%)
Jun 17, 2009
5.533
5.533
5.062
5.225
70,425
-0.31(-5.57%)
Jun 16, 2009
6.159
6.207
5.485
5.533
70,245
-0.56(-9.16%)
Jun 15, 2009
5.533
6.428
5.533
6.091
162,519
+0.61(+11.05%)
Jun 12, 2009
5.341
5.581
5.331
5.485
108,403
+0.13(+2.52%)
Jun 11, 2009
5.293
5.408
5.293
5.350
61,998
+0.04(+0.72%)
Jun 10, 2009
5.312
5.389
5.293
5.312
102,359
+0.06(+1.10%)
Jun 09, 2009
5.331
5.341
5.245
5.254
54,458
-0.07(-1.27%)
Jun 08, 2009
5.398
5.427
5.321
5.321
31,290
-0.07(-1.25%)
Jun 05, 2009
5.273
5.398
5.129
5.389
31,206
+0.19(+3.70%)
Jun 04, 2009
5.091
5.273
4.975
5.196
52,971
+0.14(+2.86%)
Jun 03, 2009
4.994
5.081
4.908
5.052
34,059
+0.02(+0.38%)
Jun 02, 2009
5.139
5.331
5.033
5.033
82,071
-0.12(-2.24%)
Jun 01, 2009
4.715
5.177
4.677
5.148
71,799
+0.43(+9.18%)
May 29, 2009
4.629
4.715
4.523
4.715
47,351
+0.03(+0.62%)
May 28, 2009
4.879
4.898
4.638
4.686
58,766
-0.17(-3.56%)
May 27, 2009
4.715
4.946
4.715
4.860
20,333
+0.13(+2.64%)
May 26, 2009
4.475
4.773
4.475
4.734
27,197
+0.15(+3.36%)
May 22, 2009
4.706
4.715
4.427
4.581
58,045
-0.09(-1.86%)
May 21, 2009
4.783
4.908
4.657
4.667
51,834
-0.14(-3.00%)
May 20, 2009
4.677
5.081
4.677
4.811
51,485
+0.18(+3.95%)
May 19, 2009
4.157
4.638
4.157
4.629
42,818
+0.47(+11.34%)
May 18, 2009
4.013
4.196
4.013
4.157
11,685
+0.18(+4.60%)
May 15, 2009
4.138
4.157
3.945
3.974
29,072
-0.20(-4.84%)
May 14, 2009
3.984
4.205
3.859
4.176
32,398
+0.13(+3.33%)
May 13, 2009
4.196
4.273
4.042
4.042
84,779
-0.24(-5.62%)
May 12, 2009
4.398
4.504
4.147
4.282
45,454
-0.08(-1.77%)
May 11, 2009
4.119
4.590
4.119
4.359
42,251
-0.08(-1.74%)
May 08, 2009
3.368
4.590
3.368
4.436
123,091
+0.30(+7.21%)
May 07, 2009
4.301
4.301
3.763
4.138
63,844
-0.05(-1.15%)
May 06, 2009
4.109
4.378
4.109
4.186
57,336
+0.12(+2.84%)
May 05, 2009
3.936
4.138
3.811
4.071
44,445
+0.13(+3.17%)
May 04, 2009
3.859
3.945
3.849
3.945
63,874
+0.19(+5.13%)
May 01, 2009
3.560
3.763
3.426
3.753
54,532
+0.23(+6.56%)
Apr 30, 2009
3.195
3.609
3.156
3.522
79,754
+0.41(+13.31%)
Apr 29, 2009
3.002
3.118
2.973
3.108
128,996
+0.04(+1.25%)
Apr 28, 2009
3.127
3.195
2.887
3.070
210,570
-0.06(-1.85%)
Apr 27, 2009
3.272
3.330
3.118
3.127
108,288
-0.07(-2.11%)
Apr 24, 2009
3.233
3.339
3.137
3.195
115,147
+0.01(+0.30%)
Apr 23, 2009
3.378
3.387
3.060
3.185
71,041
-0.14(-4.34%)
Apr 22, 2009
3.079
3.512
3.079
3.330
129,676
+0.15(+4.85%)
Apr 21, 2009
3.089
3.310
2.916
3.176
37,349
-0.03(-0.90%)
Apr 20, 2009
3.589
3.589
3.185
3.204
25,055
-0.44(-12.14%)
Apr 17, 2009
3.637
3.686
3.532
3.647
44,529
+0.02(+0.53%)
Apr 16, 2009
3.609
3.657
3.512
3.628
13,545
+0.07(+1.89%)
Apr 15, 2009
3.609
3.657
3.541
3.560
10,166
+0.01(+0.27%)
Apr 14, 2009
3.570
3.657
3.522
3.551
24,788
-0.05(-1.34%)
Apr 13, 2009
3.301
3.599
3.195
3.599
44,484
+0.32(+9.68%)
Apr 09, 2009
3.031
3.291
2.945
3.281
75,087
+0.30(+10.00%)
Apr 08, 2009
2.964
3.012
2.925
2.983
4,381
+0.04(+1.31%)
Apr 07, 2009
3.022
3.070
2.877
2.945
26,603
-0.16(-5.26%)
Apr 06, 2009
3.137
3.185
3.002
3.108
18,788
-0.07(-2.12%)
Apr 03, 2009
3.137
3.281
3.060
3.176
19,328
+0.04(+1.23%)
Apr 02, 2009
2.829
3.185
2.829
3.137
39,989
+0.38(+13.59%)
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
.