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 (%)
Mar 29, 2018
20.46
20.46
20.46
0
+0.39(+1.97%)
Mar 28, 2018
19.78
20.32
19.64
20.06
223,581
+0.28(+1.41%)
Mar 27, 2018
20.83
20.91
19.67
19.78
302,999
-0.99(-4.77%)
Mar 26, 2018
20.69
20.86
20.10
20.78
242,589
+0.67(+3.35%)
Mar 23, 2018
20.73
20.94
20.08
20.10
188,917
-0.63(-3.02%)
Mar 22, 2018
20.61
21.21
20.44
20.73
320,295
-0.14(-0.69%)
Mar 21, 2018
20.95
21.22
20.62
20.87
384,692
-0.17(-0.82%)
Mar 20, 2018
21.28
21.70
21.00
21.05
243,348
-0.21(-1.00%)
Mar 19, 2018
21.40
21.40
20.98
21.26
372,732
-0.31(-1.43%)
Mar 16, 2018
21.15
21.70
21.01
21.57
364,020
+0.38(+1.82%)
Mar 15, 2018
21.17
21.47
20.92
21.18
294,914
+0.15(+0.73%)
Mar 14, 2018
21.73
22.13
20.88
21.03
454,442
-0.63(-2.89%)
Mar 13, 2018
21.24
21.85
21.24
21.65
589,451
+0.58(+2.74%)
Mar 12, 2018
20.49
21.40
20.49
21.07
351,654
+0.60(+2.91%)
Mar 09, 2018
19.87
20.62
19.82
20.48
375,068
+0.76(+3.86%)
Mar 08, 2018
19.13
19.89
19.13
19.72
387,116
+0.69(+3.64%)
Mar 07, 2018
18.70
19.02
392,239
-0.49(-2.51%)
Mar 06, 2018
19.05
19.58
18.81
19.52
272,790
+0.62(+3.26%)
Mar 05, 2018
19.43
19.55
18.76
18.90
313,577
-0.83(-4.20%)
Mar 02, 2018
18.92
19.84
18.62
19.73
430,405
+0.62(+3.22%)
Mar 01, 2018
19.30
19.81
18.93
19.11
454,768
-0.33(-1.68%)
Feb 28, 2018
20.22
20.45
19.41
19.44
350,491
-0.64(-3.21%)
Feb 27, 2018
20.75
20.97
20.07
20.08
365,227
-0.63(-3.02%)
Feb 26, 2018
21.17
21.52
20.25
20.71
462,962
-0.44(-2.09%)
Feb 23, 2018
20.74
21.41
20.74
21.15
576,442
+0.57(+2.76%)
Feb 22, 2018
21.60
21.97
20.53
20.58
554,365
-0.91(-4.25%)
Feb 21, 2018
22.22
22.45
21.05
21.50
726,571
-0.72(-3.25%)
Feb 20, 2018
21.18
23.48
20.79
22.22
803,856
+1.15(+5.43%)
Feb 16, 2018
21.07
21.07
21.07
0
-0.29(-1.35%)
Feb 15, 2018
25.65
19.86
21.36
1,654,729
-4.28(-16.70%)
Feb 14, 2018
24.79
25.92
24.50
25.65
558,324
+2.32(+9.94%)
Feb 13, 2018
22.68
24.33
22.68
23.33
338,029
+0.49(+2.15%)
Feb 12, 2018
22.64
23.28
21.93
22.84
294,759
+0.48(+2.15%)
Feb 09, 2018
23.24
23.24
20.95
22.35
463,660
-0.45(-1.98%)
Feb 08, 2018
23.75
24.03
22.81
22.81
279,166
-0.79(-3.34%)
Feb 07, 2018
25.18
25.54
23.32
23.60
249,519
-1.63(-6.45%)
Feb 06, 2018
22.96
25.32
22.61
25.22
374,754
+1.34(+5.60%)
Feb 05, 2018
23.98
24.92
23.83
23.88
248,708
-0.56(-2.28%)
Feb 02, 2018
26.57
27.07
24.24
24.44
449,304
-2.45(-9.12%)
Feb 01, 2018
27.00
27.18
25.98
26.90
372,868
-0.30(-1.10%)
Jan 31, 2018
27.99
28.46
26.98
27.19
365,108
-0.44(-1.60%)
Jan 30, 2018
27.94
27.98
27.43
27.64
221,993
-0.78(-2.74%)
Jan 29, 2018
29.47
29.79
28.26
28.42
252,967
-1.30(-4.37%)
Jan 26, 2018
30.10
30.10
29.37
29.72
269,836
-0.18(-0.61%)
Jan 25, 2018
29.42
29.93
29.21
29.90
201,038
+0.56(+1.90%)
Jan 24, 2018
30.06
30.51
29.21
29.34
389,401
-0.77(-2.56%)
Jan 23, 2018
29.62
30.17
29.02
30.11
292,242
+0.35(+1.16%)
Jan 22, 2018
28.77
29.78
28.46
29.76
260,377
+0.91(+3.17%)
Jan 19, 2018
28.22
29.06
27.67
28.85
284,406
+0.63(+2.22%)
Jan 18, 2018
29.08
29.22
28.05
28.22
270,677
-1.04(-3.55%)
Jan 17, 2018
28.42
29.40
27.81
29.26
404,964
+0.95(+3.36%)
Jan 16, 2018
29.43
29.68
28.02
28.31
312,332
-0.89(-3.03%)
Jan 12, 2018
29.20
29.20
29.20
0
+0.10(+0.33%)
Jan 11, 2018
28.11
29.26
27.77
29.10
187,868
+1.09(+3.88%)
Jan 10, 2018
28.50
28.01
155,350
-0.13(-0.44%)
Jan 09, 2018
28.46
28.72
28.11
28.14
119,763
-0.36(-1.25%)
Jan 08, 2018
28.05
28.60
27.47
28.49
178,897
+0.52(+1.86%)
Jan 05, 2018
28.02
28.16
27.38
27.97
153,593
+0.09(+0.31%)
Jan 04, 2018
28.36
28.71
27.89
27.89
235,901
-0.41(-1.46%)
Jan 03, 2018
28.47
29.62
27.83
28.30
305,420
-0.26(-0.91%)
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
.