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 (%)
Nov 30, 2020
31.33
31.53
30.18
30.81
125,864
+0.62(+2.06%)
Nov 27, 2020
30.49
30.75
29.43
30.19
33,177
-0.34(-1.12%)
Nov 25, 2020
30.92
31.17
29.52
30.53
101,277
-0.43(-1.38%)
Nov 24, 2020
31.85
32.19
30.47
30.96
128,257
-0.24(-0.78%)
Nov 23, 2020
30.89
31.64
30.58
31.20
136,608
+0.57(+1.88%)
Nov 20, 2020
31.20
31.48
30.42
30.63
68,100
-0.72(-2.30%)
Nov 19, 2020
31.54
32.13
31.21
31.35
166,186
-0.28(-0.89%)
Nov 18, 2020
30.51
33.06
30.37
31.63
239,314
+1.45(+4.81%)
Nov 17, 2020
29.16
30.76
28.92
30.18
487,236
+0.84(+2.85%)
Nov 16, 2020
29.45
29.68
28.94
29.34
199,538
+0.25(+0.87%)
Nov 13, 2020
28.95
29.50
28.64
29.09
87,719
+0.62(+2.19%)
Nov 12, 2020
28.96
29.54
28.00
28.47
87,200
-1.07(-3.63%)
Nov 11, 2020
29.70
29.97
28.75
29.54
85,603
+0.05(+0.16%)
Nov 10, 2020
29.49
30.01
29.26
29.49
218,583
+0.51(+1.75%)
Nov 09, 2020
29.69
29.84
28.20
28.98
157,920
+0.63(+2.23%)
Nov 06, 2020
28.84
29.29
28.21
28.35
69,538
-0.50(-1.72%)
Nov 05, 2020
26.91
29.44
26.91
28.85
196,375
+1.91(+7.08%)
Nov 04, 2020
27.92
27.95
26.54
26.94
105,704
-1.85(-6.43%)
Nov 03, 2020
27.85
29.33
27.28
28.79
72,433
+1.55(+5.68%)
Nov 02, 2020
26.00
27.24
25.66
27.24
107,070
+1.59(+6.19%)
Oct 30, 2020
26.22
27.44
25.10
25.65
133,222
-0.38(-1.46%)
Oct 29, 2020
24.97
26.97
24.93
26.03
169,889
+0.96(+3.84%)
Oct 28, 2020
26.64
26.75
24.54
25.07
142,532
-2.35(-8.56%)
Oct 27, 2020
28.88
29.40
27.30
27.42
82,531
-1.62(-5.57%)
Oct 26, 2020
28.65
29.43
27.47
29.03
129,735
-0.09(-0.30%)
Oct 23, 2020
30.23
30.23
28.48
29.12
61,629
-0.56(-1.90%)
Oct 22, 2020
29.99
29.99
29.21
29.68
118,317
-0.09(-0.29%)
Oct 21, 2020
30.19
30.55
29.50
29.77
153,468
-0.39(-1.29%)
Oct 20, 2020
29.87
30.84
29.64
30.16
167,732
+0.71(+2.41%)
Oct 19, 2020
28.41
30.27
28.39
29.45
306,078
+2.49(+9.25%)
Oct 16, 2020
27.35
28.02
26.60
26.96
75,804
-0.42(-1.53%)
Oct 15, 2020
26.45
28.08
26.45
27.38
41,016
+0.51(+1.88%)
Oct 14, 2020
26.70
27.49
26.08
26.87
68,534
-0.30(-1.11%)
Oct 13, 2020
27.18
28.09
26.87
27.17
45,557
-0.34(-1.24%)
Oct 12, 2020
27.44
27.72
26.99
27.51
96,368
+0.26(+0.96%)
Oct 09, 2020
27.80
28.06
26.92
27.25
47,660
-0.36(-1.30%)
Oct 08, 2020
27.84
28.09
27.29
27.61
76,399
+0.23(+0.85%)
Oct 07, 2020
27.43
28.21
27.03
27.38
71,748
+0.27(+1.01%)
Oct 06, 2020
27.56
28.13
26.62
27.10
207,589
-0.08(-0.29%)
Oct 05, 2020
26.88
27.98
26.63
27.18
77,920
+0.32(+1.20%)
Oct 02, 2020
25.75
27.20
25.66
26.86
80,734
+0.51(+1.92%)
Oct 01, 2020
27.15
27.19
25.53
26.35
115,017
-0.45(-1.67%)
Sep 30, 2020
26.70
27.37
26.52
26.80
70,012
+0.10(+0.36%)
Sep 29, 2020
27.17
27.17
25.82
26.70
98,088
-0.14(-0.51%)
Sep 28, 2020
25.41
27.61
25.41
26.84
118,778
+1.77(+7.07%)
Sep 25, 2020
25.36
25.66
24.92
25.07
177,492
-0.41(-1.60%)
Sep 24, 2020
25.08
25.90
24.40
25.48
157,023
+0.48(+1.91%)
Sep 23, 2020
26.21
26.79
24.97
25.00
238,329
-0.97(-3.75%)
Sep 22, 2020
25.68
26.41
25.39
25.97
185,746
+0.58(+2.30%)
Sep 21, 2020
26.00
26.08
24.60
25.39
175,437
-1.13(-4.26%)
Sep 18, 2020
25.43
26.53
25.17
26.52
251,345
+1.27(+5.01%)
Sep 17, 2020
25.32
25.46
24.56
25.25
120,085
-0.23(-0.92%)
Sep 16, 2020
22.03
25.67
21.75
25.49
235,854
+3.89(+18.03%)
Sep 15, 2020
21.90
22.09
21.45
21.59
71,190
+0.03(+0.14%)
Sep 14, 2020
21.68
21.87
21.27
21.56
90,119
+0.06(+0.27%)
Sep 11, 2020
21.39
21.99
21.25
21.51
43,756
+0.15(+0.68%)
Sep 10, 2020
20.94
21.44
20.80
21.36
79,698
+0.57(+2.76%)
Sep 09, 2020
20.96
21.10
20.32
20.79
94,881
-0.04(-0.18%)
Sep 08, 2020
21.79
21.79
20.81
20.82
58,005
-1.15(-5.21%)
Sep 04, 2020
21.82
22.29
21.31
21.97
85,524
+0.61(+2.84%)
Sep 03, 2020
21.65
22.74
21.27
21.36
113,259
-0.22(-1.03%)
Sep 02, 2020
21.64
21.65
21.07
21.58
314,966
-0.05(-0.22%)
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
.