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 (%)
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%)
Apr 02, 2012
17.42
17.63
17.29
17.54
55,779
+0.05(+0.27%)
Mar 30, 2012
18.16
18.16
17.38
17.49
45,665
-0.47(-2.62%)
Mar 29, 2012
17.09
18.04
17.00
17.97
84,565
+0.68(+3.95%)
Mar 28, 2012
17.94
18.10
17.23
17.28
212,687
-0.62(-3.44%)
Mar 27, 2012
18.41
18.43
17.88
17.90
42,240
-0.50(-2.72%)
Mar 26, 2012
18.60
18.60
18.23
18.40
27,852
+0.17(+0.95%)
Mar 23, 2012
17.99
18.36
17.89
18.23
59,800
+0.25(+1.39%)
Mar 22, 2012
17.88
18.08
17.69
17.98
70,310
-0.10(-0.53%)
Mar 21, 2012
17.89
18.23
17.80
18.07
89,520
+0.26(+1.46%)
Mar 20, 2012
18.02
18.09
17.80
17.81
24,976
-0.46(-2.53%)
Mar 19, 2012
18.10
18.45
18.09
18.27
38,505
+0.10(+0.53%)
Mar 16, 2012
18.31
18.59
18.07
18.18
109,400
-0.21(-1.15%)
Mar 15, 2012
18.48
18.48
18.21
18.39
36,529
-0.07(-0.37%)
Mar 14, 2012
18.82
18.90
18.40
18.46
17,277
-0.35(-1.84%)
Mar 13, 2012
18.62
18.90
18.35
18.80
109,614
+0.45(+2.46%)
Mar 12, 2012
18.69
18.72
18.25
18.35
43,216
-0.29(-1.55%)
Mar 09, 2012
18.09
18.71
18.09
18.64
146,121
+0.67(+3.75%)
Mar 08, 2012
18.12
18.14
17.74
17.97
93,305
+0.07(+0.38%)
Mar 07, 2012
17.86
17.99
17.73
17.90
73,851
+0.13(+0.76%)
Mar 06, 2012
18.31
18.39
17.75
17.76
84,511
-0.71(-3.85%)
Mar 05, 2012
18.62
18.65
18.28
18.48
130,424
-0.25(-1.34%)
Mar 02, 2012
19.24
19.43
18.65
18.73
60,502
-0.60(-3.09%)
Mar 01, 2012
19.50
19.56
19.09
19.32
139,110
-0.07(-0.35%)
Feb 29, 2012
19.60
19.87
19.02
19.39
233,265
-0.17(-0.89%)
Feb 28, 2012
19.63
19.72
19.27
19.56
96,105
-0.07(-0.34%)
Feb 27, 2012
19.50
19.71
19.26
19.63
46,797
+0.06(+0.30%)
Feb 24, 2012
19.77
19.77
19.38
19.57
80,079
-0.13(-0.68%)
Feb 23, 2012
19.05
19.71
18.99
19.71
118,552
+0.69(+3.64%)
Feb 22, 2012
18.86
19.76
18.85
19.01
234,776
+0.14(+0.76%)
Feb 21, 2012
18.75
19.09
18.72
18.87
45,784
+0.26(+1.40%)
Feb 17, 2012
19.03
19.03
18.58
18.61
51,335
-0.34(-1.78%)
Feb 16, 2012
18.38
19.02
18.32
18.95
52,989
+0.64(+3.47%)
Feb 15, 2012
18.61
18.61
18.19
18.31
62,970
-0.10(-0.52%)
Feb 14, 2012
18.30
18.43
18.02
18.41
35,889
-0.05(-0.26%)
Feb 13, 2012
17.99
18.52
17.99
18.46
35,871
+0.67(+3.79%)
Feb 10, 2012
18.09
18.30
17.74
17.78
20,343
-0.56(-3.04%)
Feb 09, 2012
18.56
18.64
18.29
18.34
45,425
-0.09(-0.47%)
Feb 08, 2012
18.15
18.52
18.05
18.43
46,211
+0.38(+2.13%)
Feb 07, 2012
18.08
18.11
17.99
18.04
42,483
-0.07(-0.37%)
Feb 06, 2012
17.84
18.23
17.71
18.11
51,931
+0.20(+1.13%)
Feb 03, 2012
17.23
17.95
17.23
17.91
67,517
+0.91(+5.38%)
Feb 02, 2012
17.08
17.29
16.91
16.99
34,901
-0.08(-0.45%)
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
.