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 (%)
Sep 28, 2018
22.82
23.49
21.33
22.01
746,654
-2.49(-10.17%)
Sep 27, 2018
24.23
25.07
23.90
24.50
164,290
+0.48(+2.00%)
Sep 26, 2018
24.62
24.76
23.91
24.02
123,812
-0.56(-2.27%)
Sep 25, 2018
25.35
25.50
24.54
24.58
90,451
-0.68(-2.70%)
Sep 24, 2018
25.44
25.50
24.96
25.26
76,283
-0.22(-0.87%)
Sep 21, 2018
25.35
25.75
24.94
25.48
255,951
+0.16(+0.65%)
Sep 20, 2018
25.41
25.53
25.16
25.32
70,063
+0.02(+0.08%)
Sep 19, 2018
25.56
25.87
25.01
25.30
125,747
-0.29(-1.13%)
Sep 18, 2018
25.26
25.94
25.04
25.59
139,511
+0.38(+1.53%)
Sep 17, 2018
25.32
25.54
25.03
25.20
51,141
-0.11(-0.42%)
Sep 14, 2018
24.90
25.64
24.90
25.31
57,259
+0.38(+1.51%)
Sep 13, 2018
24.65
24.97
24.25
24.93
108,467
+0.38(+1.57%)
Sep 12, 2018
25.72
25.72
24.43
24.55
265,268
-1.20(-4.67%)
Sep 11, 2018
26.14
26.31
25.65
25.75
95,426
-0.48(-1.83%)
Sep 10, 2018
25.80
26.40
25.27
26.23
165,352
+0.69(+2.71%)
Sep 07, 2018
25.17
26.02
24.61
25.54
163,879
+1.77(+7.45%)
Sep 06, 2018
24.53
24.58
23.59
23.77
99,385
-0.77(-3.14%)
Sep 05, 2018
24.71
25.17
24.39
24.54
64,629
-0.31(-1.24%)
Sep 04, 2018
25.89
25.93
24.39
24.85
175,127
-1.13(-4.34%)
Aug 31, 2018
25.97
25.97
25.97
0
+0.05(+0.19%)
Aug 30, 2018
25.64
26.18
25.04
25.92
228,886
+0.07(+0.26%)
Aug 29, 2018
25.49
25.98
25.27
25.86
209,311
+0.40(+1.59%)
Aug 28, 2018
25.13
25.47
25.13
25.45
84,563
+0.42(+1.69%)
Aug 27, 2018
24.69
25.29
24.65
25.03
103,869
+0.46(+1.88%)
Aug 24, 2018
24.07
24.73
24.07
24.57
167,308
+0.61(+2.53%)
Aug 23, 2018
24.10
24.10
23.62
23.96
76,517
-0.22(-0.92%)
Aug 22, 2018
23.76
24.23
23.65
24.18
109,605
+0.43(+1.82%)
Aug 21, 2018
23.16
23.76
22.84
23.75
152,667
+0.63(+2.70%)
Aug 20, 2018
23.12
23.35
22.65
23.12
88,497
+0.13(+0.54%)
Aug 17, 2018
22.35
23.08
22.35
23.00
128,754
+0.60(+2.66%)
Aug 16, 2018
22.43
22.69
22.07
22.40
102,675
+0.17(+0.78%)
Aug 15, 2018
22.91
22.97
22.05
22.23
142,828
-0.89(-3.83%)
Aug 14, 2018
23.07
23.20
22.95
23.11
73,535
+0.20(+0.88%)
Aug 13, 2018
22.67
23.01
22.47
22.91
126,128
+0.28(+1.23%)
Aug 10, 2018
23.10
23.31
22.48
22.63
299,389
-0.72(-3.09%)
Aug 09, 2018
23.38
23.74
23.07
23.35
88,428
+0.04(+0.17%)
Aug 08, 2018
23.02
23.63
22.82
23.32
90,999
+0.22(+0.96%)
Aug 07, 2018
24.17
24.27
23.03
23.09
141,036
-0.96(-4.00%)
Aug 06, 2018
24.02
24.18
23.47
24.06
93,122
+0.00(+0.00%)
Aug 03, 2018
24.14
24.35
23.48
24.06
166,893
-0.02(-0.08%)
Aug 02, 2018
24.44
24.75
23.53
24.08
230,618
-0.66(-2.68%)
Aug 01, 2018
24.30
26.13
23.50
24.74
672,183
+2.65(+11.98%)
Jul 31, 2018
21.35
22.59
21.31
22.09
215,817
+0.87(+4.08%)
Jul 30, 2018
21.17
21.60
21.05
21.23
210,075
+0.21(+1.01%)
Jul 27, 2018
21.11
21.54
20.88
21.02
132,496
-0.22(-1.04%)
Jul 26, 2018
21.09
21.65
20.89
21.24
162,926
+0.13(+0.59%)
Jul 25, 2018
21.57
21.57
20.59
21.11
259,956
-0.53(-2.45%)
Jul 24, 2018
21.60
21.97
21.48
21.64
147,480
+0.23(+1.08%)
Jul 23, 2018
21.21
21.45
20.80
21.41
125,631
+0.18(+0.86%)
Jul 20, 2018
21.39
21.58
21.02
21.23
139,566
-0.20(-0.94%)
Jul 19, 2018
21.66
21.76
21.23
21.43
98,336
-0.31(-1.42%)
Jul 18, 2018
21.51
21.82
21.46
21.74
103,099
+0.39(+1.85%)
Jul 17, 2018
21.14
21.52
21.12
21.34
178,373
+0.14(+0.68%)
Jul 16, 2018
22.24
22.41
21.13
21.20
272,871
-1.09(-4.88%)
Jul 13, 2018
21.82
22.54
21.82
22.29
227,150
+0.47(+2.16%)
Jul 12, 2018
22.01
22.01
21.60
21.82
190,049
+0.09(+0.40%)
Jul 11, 2018
22.45
22.65
21.52
21.73
278,146
-0.95(-4.20%)
Jul 10, 2018
22.97
23.33
22.35
22.68
103,330
-0.30(-1.30%)
Jul 09, 2018
22.26
23.05
22.26
22.98
132,419
+0.83(+3.74%)
Jul 06, 2018
22.07
22.52
22.01
22.15
86,113
+0.23(+1.05%)
Jul 05, 2018
22.19
22.28
21.86
21.92
69,787
-0.13(-0.57%)
Jul 03, 2018
22.05
22.05
22.05
0
-0.07(-0.30%)
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
.