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 (%)
Jul 31, 2008
18.44
18.44
17.40
17.57
67,760
-0.75(-4.10%)
Jul 30, 2008
18.43
18.43
18.03
18.32
52,969
+0.10(+0.53%)
Jul 29, 2008
18.23
18.82
17.52
18.23
49,374
+0.75(+4.30%)
Jul 28, 2008
17.42
17.71
17.10
17.48
35,329
-0.10(-0.55%)
Jul 25, 2008
16.92
17.64
16.71
17.57
29,533
+1.18(+7.22%)
Jul 24, 2008
17.87
17.87
16.17
16.39
52,460
-0.92(-5.34%)
Jul 23, 2008
17.49
18.58
17.13
17.31
62,202
-0.38(-2.12%)
Jul 22, 2008
17.38
17.81
17.04
17.69
79,025
+0.23(+1.32%)
Jul 21, 2008
17.19
17.48
17.19
17.46
36,528
+0.17(+1.00%)
Jul 18, 2008
17.32
17.86
17.28
17.28
27,497
-0.05(-0.28%)
Jul 17, 2008
17.17
17.45
17.08
17.33
55,356
+0.16(+0.95%)
Jul 16, 2008
18.28
18.33
17.05
17.17
112,584
-1.05(-5.76%)
Jul 15, 2008
18.25
18.72
17.99
18.22
124,706
-0.49(-2.62%)
Jul 14, 2008
19.03
19.13
18.13
18.71
153,297
-0.19(-1.02%)
Jul 11, 2008
18.14
19.67
18.14
18.90
109,024
+0.70(+3.86%)
Jul 10, 2008
16.65
18.27
16.65
18.20
140,158
+1.67(+10.13%)
Jul 09, 2008
16.90
17.50
16.52
16.52
73,571
-0.35(-2.05%)
Jul 08, 2008
15.79
16.87
15.53
16.87
98,764
+0.89(+5.60%)
Jul 07, 2008
15.73
16.38
15.73
15.97
72,588
+0.08(+0.48%)
Jul 04, 2008
15.85
16.10
15.70
15.90
20,033
+0.00(+0.00%)
Jul 03, 2008
15.85
16.10
15.70
15.90
20,033
-0.17(-1.08%)
Jul 02, 2008
17.09
17.26
15.67
16.07
92,441
-1.07(-6.23%)
Jul 01, 2008
16.60
17.22
16.18
17.14
60,727
+0.39(+2.36%)
Jun 30, 2008
16.88
17.72
16.56
16.74
71,023
+0.02(+0.11%)
Jun 27, 2008
16.55
17.35
16.19
16.72
663,825
+0.06(+0.35%)
Jun 26, 2008
16.78
16.84
16.18
16.67
46,091
-0.09(-0.52%)
Jun 25, 2008
16.46
17.12
16.36
16.75
30,349
+0.41(+2.53%)
Jun 24, 2008
16.84
16.84
16.34
16.34
154,179
-0.66(-3.91%)
Jun 23, 2008
17.18
17.18
16.29
17.00
27,404
+0.06(+0.34%)
Jun 20, 2008
16.17
16.97
15.84
16.95
43,316
+0.25(+1.50%)
Jun 19, 2008
16.84
16.84
16.29
16.70
25,666
-0.05(-0.29%)
Jun 18, 2008
17.04
17.32
16.70
16.74
78,204
-0.14(-0.85%)
Jun 17, 2008
16.66
17.51
16.55
16.89
106,575
+0.29(+1.74%)
Jun 16, 2008
16.68
16.89
16.44
16.60
72,742
+0.00(+0.00%)
Jun 13, 2008
16.11
16.77
16.11
16.60
64,905
+0.53(+3.29%)
Jun 12, 2008
16.07
16.51
15.68
16.07
39,571
-0.12(-0.71%)
Jun 11, 2008
16.61
16.61
15.98
16.19
17,122
-0.47(-2.83%)
Jun 10, 2008
16.45
16.67
16.37
16.66
18,404
-0.08(-0.46%)
Jun 09, 2008
16.50
16.74
15.87
16.73
54,323
+0.38(+2.29%)
Jun 06, 2008
16.54
16.72
16.17
16.36
40,747
+0.00(+0.00%)
Jun 05, 2008
16.79
16.89
16.14
16.36
52,167
-0.29(-1.73%)
Jun 04, 2008
16.36
16.91
16.26
16.65
19,696
+0.26(+1.59%)
Jun 03, 2008
16.70
16.87
15.98
16.39
29,173
-0.11(-0.64%)
Jun 02, 2008
16.60
17.47
16.28
16.49
74,035
-0.11(-0.64%)
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%)
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
.