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, 2015
23.21
23.26
22.44
22.92
97,611
-0.47(-2.02%)
Apr 29, 2015
23.96
24.12
23.42
23.39
91,288
-0.67(-2.80%)
Apr 28, 2015
23.66
24.12
23.59
24.07
38,712
+0.46(+1.96%)
Apr 27, 2015
24.02
24.27
23.56
23.61
42,496
-0.34(-1.41%)
Apr 24, 2015
23.84
24.00
23.80
23.94
40,740
+0.03(+0.12%)
Apr 23, 2015
23.47
23.98
23.47
23.91
45,890
+0.30(+1.26%)
Apr 22, 2015
23.73
23.95
23.28
23.61
39,838
-0.21(-0.89%)
Apr 21, 2015
23.79
23.97
23.59
23.83
32,569
+0.01(+0.04%)
Apr 20, 2015
23.54
23.99
23.47
23.82
62,908
+0.30(+1.27%)
Apr 17, 2015
23.93
23.98
23.38
23.52
70,112
-0.57(-2.36%)
Apr 16, 2015
24.23
24.33
24.04
24.09
51,685
-0.27(-1.11%)
Apr 15, 2015
24.23
24.56
24.16
24.36
82,310
+0.30(+1.24%)
Apr 14, 2015
24.24
24.27
23.91
24.06
53,492
-0.12(-0.48%)
Apr 13, 2015
24.34
24.34
24.08
24.17
46,937
-0.10(-0.40%)
Apr 10, 2015
24.32
24.53
24.21
24.27
40,458
+0.14(+0.60%)
Apr 09, 2015
24.24
24.58
23.97
24.12
38,349
-0.08(-0.32%)
Apr 08, 2015
24.24
24.24
23.92
24.20
52,291
+0.13(+0.52%)
Apr 07, 2015
23.78
24.26
23.48
24.08
60,922
+0.31(+1.30%)
Apr 06, 2015
23.76
23.86
23.51
23.77
59,108
-0.01(-0.04%)
Apr 02, 2015
23.97
23.78
23.78
23.78
104,438
-0.14(-0.60%)
Apr 01, 2015
23.42
23.93
23.28
23.92
98,687
+0.28(+1.18%)
Mar 31, 2015
23.22
23.68
23.22
23.64
54,275
+0.29(+1.24%)
Mar 30, 2015
23.66
23.95
23.32
23.35
59,556
-0.24(-1.02%)
Mar 27, 2015
23.67
23.67
23.35
23.60
77,507
-0.14(-0.61%)
Mar 26, 2015
23.77
23.95
23.70
23.74
61,710
+0.02(+0.08%)
Mar 25, 2015
24.42
24.47
23.65
23.72
88,830
-0.55(-2.26%)
Mar 24, 2015
23.86
24.40
23.84
24.27
64,564
+0.40(+1.69%)
Mar 23, 2015
23.45
23.92
23.45
23.86
130,584
+0.32(+1.35%)
Mar 20, 2015
23.03
23.62
23.03
23.55
117,426
+0.74(+3.25%)
Mar 19, 2015
22.83
23.05
22.76
22.81
136,136
-0.08(-0.34%)
Mar 18, 2015
22.87
22.96
22.46
22.88
159,686
-0.05(-0.21%)
Mar 17, 2015
22.41
23.18
22.23
22.93
212,813
+0.43(+1.92%)
Mar 16, 2015
22.90
23.05
22.37
22.50
70,023
-0.38(-1.64%)
Mar 13, 2015
22.92
23.07
22.72
22.87
175,808
-0.05(-0.21%)
Mar 12, 2015
22.80
23.09
22.62
22.92
57,103
+0.30(+1.32%)
Mar 11, 2015
22.69
22.79
22.27
22.62
99,907
+0.13(+0.60%)
Mar 10, 2015
22.83
22.85
22.45
22.49
47,375
-0.54(-2.34%)
Mar 09, 2015
23.21
23.26
22.84
23.03
83,128
-0.06(-0.25%)
Mar 06, 2015
23.05
23.33
22.95
23.09
87,472
-0.09(-0.37%)
Mar 05, 2015
23.66
23.66
23.13
23.17
40,402
-0.53(-2.23%)
Mar 04, 2015
23.89
24.03
23.57
23.70
81,954
-0.33(-1.36%)
Mar 03, 2015
23.74
24.40
23.74
24.03
232,884
+0.15(+0.65%)
Mar 02, 2015
23.35
24.06
23.21
23.87
314,492
+0.51(+2.18%)
Feb 27, 2015
23.64
23.64
23.14
23.36
76,625
-0.25(-1.06%)
Feb 26, 2015
23.58
23.87
23.45
23.61
71,615
+0.10(+0.41%)
Feb 25, 2015
23.51
23.81
23.40
23.52
94,260
+0.01(+0.04%)
Feb 24, 2015
22.96
23.52
22.96
23.51
115,359
+0.53(+2.30%)
Feb 23, 2015
22.94
23.10
22.68
22.98
89,700
+0.09(+0.38%)
Feb 20, 2015
22.87
22.99
22.59
22.89
131,696
+0.06(+0.25%)
Feb 19, 2015
22.81
23.08
22.75
22.84
142,521
+0.04(+0.17%)
Feb 18, 2015
23.58
23.58
22.72
22.80
601,487
-0.74(-3.15%)
Feb 17, 2015
23.99
24.12
23.41
23.54
179,182
-0.25(-1.05%)
Feb 13, 2015
24.30
23.79
23.79
23.79
138,419
-0.59(-2.41%)
Feb 12, 2015
24.06
24.73
23.97
24.37
198,351
+0.31(+1.28%)
Feb 11, 2015
19.49
24.10
19.49
24.07
277,091
+2.76(+12.96%)
Feb 10, 2015
21.63
21.63
21.30
21.31
151,934
-0.10(-0.45%)
Feb 09, 2015
21.06
21.51
21.03
21.40
76,838
+0.20(+0.95%)
Feb 06, 2015
20.92
21.28
20.88
21.20
62,715
+0.35(+1.66%)
Feb 05, 2015
20.65
20.95
20.61
20.85
56,233
+0.33(+1.59%)
Feb 04, 2015
20.31
20.72
19.73
20.53
124,788
-0.09(-0.42%)
Feb 03, 2015
20.16
20.84
20.07
20.61
118,908
+0.54(+2.68%)
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
.