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 29, 2012
18.66
19.19
18.41
19.13
33,724
+0.90(+4.96%)
Jun 28, 2012
18.12
18.25
17.89
18.23
24,783
-0.09(-0.47%)
Jun 27, 2012
18.07
18.38
18.07
18.31
25,668
+0.27(+1.49%)
Jun 26, 2012
18.06
18.20
17.88
18.04
36,493
+0.07(+0.37%)
Jun 25, 2012
17.77
18.10
17.61
17.98
41,048
-0.16(-0.90%)
Jun 22, 2012
18.09
18.30
17.87
18.14
319,448
+0.36(+2.00%)
Jun 21, 2012
18.03
18.10
17.66
17.78
91,706
-0.33(-1.81%)
Jun 20, 2012
17.92
18.22
17.67
18.11
27,711
+0.24(+1.35%)
Jun 19, 2012
16.99
17.99
16.94
17.87
44,055
+0.93(+5.51%)
Jun 18, 2012
16.92
17.18
16.68
16.94
49,606
-0.14(-0.84%)
Jun 15, 2012
16.91
17.20
16.72
17.08
48,554
+0.20(+1.20%)
Jun 14, 2012
16.85
17.10
16.57
16.88
29,377
+0.30(+1.80%)
Jun 13, 2012
17.01
17.01
16.46
16.58
40,015
-0.52(-3.04%)
Jun 12, 2012
17.12
17.16
16.74
17.10
38,169
+0.11(+0.62%)
Jun 11, 2012
18.23
18.23
16.97
16.99
36,798
-0.96(-5.36%)
Jun 08, 2012
17.54
18.06
17.42
17.96
30,897
+0.34(+1.91%)
Jun 07, 2012
17.87
17.93
17.50
17.62
27,138
+0.03(+0.16%)
Jun 06, 2012
16.98
17.62
16.90
17.59
41,097
+0.79(+4.70%)
Jun 05, 2012
16.48
16.94
16.48
16.80
72,759
+0.18(+1.10%)
Jun 04, 2012
17.41
17.54
16.51
16.62
78,306
-0.68(-3.95%)
Jun 01, 2012
17.50
17.77
17.22
17.30
53,741
-0.54(-3.02%)
May 31, 2012
17.98
17.98
17.48
17.84
64,825
-0.12(-0.64%)
May 30, 2012
17.97
18.11
17.67
17.96
41,309
-0.24(-1.32%)
May 29, 2012
18.22
18.40
17.91
18.20
38,354
+0.09(+0.48%)
May 25, 2012
18.17
18.45
17.94
18.11
25,632
-0.02(-0.11%)
May 24, 2012
18.34
18.34
17.71
18.13
23,011
-0.24(-1.31%)
May 23, 2012
17.65
18.40
17.65
18.37
57,932
+0.49(+2.75%)
May 22, 2012
18.06
18.20
17.66
17.88
45,966
-0.20(-1.12%)
May 21, 2012
17.93
18.10
17.78
18.08
46,674
+0.21(+1.18%)
May 18, 2012
18.40
18.51
17.75
17.87
76,558
-0.56(-3.03%)
May 17, 2012
19.04
19.15
18.28
18.43
59,228
-0.62(-3.23%)
May 16, 2012
19.90
20.21
19.00
19.04
87,714
-0.73(-3.70%)
May 15, 2012
19.99
20.32
19.78
19.78
28,631
-0.25(-1.25%)
May 14, 2012
20.61
20.71
20.03
20.03
103,884
-0.88(-4.19%)
May 11, 2012
20.71
21.07
20.71
20.90
80,640
-0.03(-0.14%)
May 10, 2012
20.63
20.98
20.43
20.93
77,142
+0.53(+2.59%)
May 09, 2012
20.11
20.73
19.99
20.40
121,712
+0.06(+0.28%)
May 08, 2012
20.03
20.40
19.87
20.34
75,750
+0.13(+0.67%)
May 07, 2012
20.02
20.31
19.82
20.21
63,413
+0.19(+0.96%)
May 04, 2012
20.15
20.50
19.87
20.02
116,241
-0.35(-1.70%)
May 03, 2012
19.67
20.85
19.58
20.36
140,214
+0.74(+3.78%)
May 02, 2012
19.84
19.92
19.49
19.62
47,487
-0.38(-1.88%)
May 01, 2012
19.85
20.68
19.75
20.00
62,956
+0.12(+0.58%)
Apr 30, 2012
19.78
20.34
19.59
19.88
80,750
+0.10(+0.49%)
Apr 27, 2012
18.08
19.85
17.97
19.78
348,790
+1.94(+10.90%)
Apr 26, 2012
17.61
17.91
17.57
17.84
46,585
+0.23(+1.31%)
Apr 25, 2012
17.86
17.86
17.48
17.61
36,210
-0.02(-0.11%)
Apr 24, 2012
17.39
17.65
17.36
17.63
27,774
+0.33(+1.89%)
Apr 23, 2012
17.14
17.49
17.03
17.30
81,064
-0.26(-1.48%)
Apr 20, 2012
17.54
17.86
17.31
17.56
75,159
+0.23(+1.33%)
Apr 19, 2012
17.17
17.55
17.08
17.33
55,335
+0.19(+1.12%)
Apr 18, 2012
17.02
17.15
16.85
17.14
44,273
+0.04(+0.23%)
Apr 17, 2012
17.06
17.29
17.04
17.10
32,438
+0.22(+1.31%)
Apr 16, 2012
17.44
17.44
16.79
16.88
119,902
-0.40(-2.34%)
Apr 13, 2012
17.21
17.36
17.03
17.28
52,019
+0.00(+0.00%)
Apr 12, 2012
16.89
17.40
16.89
17.28
30,665
+0.38(+2.22%)
Apr 11, 2012
16.71
16.93
16.67
16.91
32,066
+0.31(+1.85%)
Apr 10, 2012
17.11
17.23
16.37
16.60
124,550
-0.61(-3.52%)
Apr 09, 2012
16.84
17.22
16.76
17.21
81,689
-0.13(-0.72%)
Apr 05, 2012
17.23
17.33
17.13
17.33
32,286
-0.01(-0.06%)
Apr 04, 2012
17.01
17.40
16.90
17.34
64,023
+0.00(+0.00%)
Apr 03, 2012
17.47
17.52
17.25
17.34
75,428
-0.20(-1.15%)
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
.