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, 2010
11.45
12.21
11.32
11.45
3,317
-0.45(-3.80%)
Jun 29, 2010
12.14
12.30
11.68
11.90
179,451
-0.82(-6.43%)
Jun 25, 2010
12.72
13.01
11.62
12.72
447,443
+0.61(+5.00%)
Jun 24, 2010
12.62
12.74
12.11
12.12
89,282
-0.63(-4.91%)
Jun 23, 2010
12.90
13.08
12.55
12.74
103,568
-0.22(-1.71%)
Jun 22, 2010
12.96
13.62
12.88
12.96
258
-0.48(-3.58%)
Jun 21, 2010
14.21
14.42
13.38
13.44
110,380
-0.78(-5.48%)
Jun 18, 2010
14.22
14.38
14.03
14.22
223,846
+0.12(+0.82%)
Jun 17, 2010
14.18
14.22
13.91
14.11
119,709
-0.05(-0.34%)
Jun 16, 2010
13.39
14.24
13.17
14.16
268,994
+0.58(+4.25%)
Jun 15, 2010
13.58
13.93
13.33
13.58
449
+0.26(+1.95%)
Jun 14, 2010
13.30
13.67
13.16
13.32
74,530
+0.18(+1.39%)
Jun 11, 2010
12.99
13.65
12.99
13.14
90,774
+0.00(+0.00%)
Jun 10, 2010
13.14
13.14
12.21
13.14
417
+0.95(+7.82%)
Jun 09, 2010
12.12
12.59
11.94
12.18
165,973
+0.24(+2.01%)
Jun 08, 2010
12.67
12.91
11.65
11.94
169,451
-0.69(-5.48%)
Jun 07, 2010
13.02
13.46
12.56
12.63
196,640
-0.34(-2.60%)
Jun 04, 2010
12.97
13.56
12.89
12.97
166,426
-1.29(-9.04%)
Jun 03, 2010
13.92
14.33
13.66
14.26
106,083
+0.39(+2.85%)
Jun 02, 2010
13.87
13.94
12.70
13.87
112,356
+0.96(+7.46%)
Jun 01, 2010
12.90
13.76
12.89
12.90
364
-0.74(-5.43%)
May 28, 2010
13.65
14.02
13.47
13.65
69,575
-0.30(-2.14%)
May 27, 2010
13.40
13.94
13.33
13.94
87,940
+0.96(+7.41%)
May 26, 2010
12.98
13.65
12.90
12.98
365
+0.04(+0.30%)
May 25, 2010
12.15
13.09
11.37
12.94
144,437
+0.27(+2.13%)
May 24, 2010
13.46
13.86
12.63
12.67
135,193
-0.62(-4.63%)
May 21, 2010
11.78
13.62
11.73
13.29
262,490
+1.89(+16.54%)
May 20, 2010
11.11
11.52
10.89
11.40
138,520
-1.04(-8.35%)
May 19, 2010
11.74
13.06
11.32
12.44
131,580
+0.69(+5.90%)
May 18, 2010
12.57
12.72
11.64
11.75
141,875
-0.59(-4.76%)
May 17, 2010
12.97
12.98
12.03
12.34
93,497
-0.50(-3.90%)
May 14, 2010
12.84
13.78
12.54
12.84
134,016
-0.97(-7.04%)
May 13, 2010
13.64
14.22
13.48
13.81
137,541
+0.09(+0.63%)
May 12, 2010
13.48
13.80
13.40
13.72
160,949
+0.32(+2.37%)
May 11, 2010
13.72
14.30
13.29
13.40
130,469
-0.66(-4.72%)
May 10, 2010
13.53
14.12
13.52
14.07
111,856
+1.81(+14.76%)
May 07, 2010
12.99
13.38
12.15
12.26
122,867
-0.78(-5.98%)
May 06, 2010
14.17
14.39
12.12
13.04
176,141
-1.16(-8.20%)
May 05, 2010
13.78
14.47
13.71
14.20
121,178
+0.58(+4.24%)
May 04, 2010
13.45
14.16
13.45
13.63
106,724
+0.00(+0.00%)
May 03, 2010
13.19
13.78
13.18
13.63
90,464
+0.53(+4.04%)
Apr 30, 2010
13.63
13.80
12.97
13.10
90,691
-0.46(-3.41%)
Apr 29, 2010
13.29
13.68
13.14
13.56
91,001
+0.42(+3.22%)
Apr 28, 2010
13.23
13.66
13.06
13.14
80,560
+0.00(+0.00%)
Apr 27, 2010
14.09
14.19
13.05
13.14
95,577
-0.98(-6.95%)
Apr 26, 2010
13.93
14.77
13.93
14.12
340,535
+0.13(+0.89%)
Apr 23, 2010
13.52
14.04
13.48
13.99
59,764
+0.49(+3.63%)
Apr 22, 2010
12.92
13.54
12.50
13.50
101,775
+0.41(+3.16%)
Apr 21, 2010
13.20
13.61
12.98
13.09
97,513
-0.06(-0.44%)
Apr 20, 2010
12.62
13.25
12.50
13.14
112,488
+0.63(+5.00%)
Apr 19, 2010
11.32
12.57
11.32
12.52
62,352
+1.00(+8.69%)
Apr 16, 2010
12.40
12.46
11.31
11.52
79,950
-0.90(-7.21%)
Apr 15, 2010
12.61
12.63
12.35
12.41
39,764
-0.20(-1.60%)
Apr 14, 2010
12.36
12.85
12.36
12.62
95,915
+0.28(+2.26%)
Apr 13, 2010
12.00
12.35
11.93
12.34
41,435
+0.29(+2.40%)
Apr 12, 2010
11.65
12.09
11.65
12.05
71,428
+0.37(+3.13%)
Apr 09, 2010
11.62
11.69
11.57
11.68
19,708
+0.09(+0.75%)
Apr 08, 2010
11.71
11.75
11.60
11.60
45,912
-0.13(-1.15%)
Apr 07, 2010
11.75
11.92
11.64
11.73
55,258
-0.07(-0.57%)
Apr 06, 2010
11.87
11.93
11.79
11.80
32,544
-0.06(-0.49%)
Apr 05, 2010
11.94
11.97
11.81
11.86
56,373
+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
.