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, 2018
22.25
23.19
21.46
21.63
435,595
-0.56(-2.52%)
Apr 27, 2018
20.21
22.33
20.21
22.19
476,439
+1.81(+8.88%)
Apr 26, 2018
20.37
20.54
20.04
20.38
191,349
+0.18(+0.91%)
Apr 25, 2018
20.51
20.51
19.93
20.20
196,765
-0.35(-1.69%)
Apr 24, 2018
21.12
21.40
20.38
20.55
163,380
+0.01(+0.05%)
Apr 23, 2018
20.83
20.83
20.34
20.54
139,899
-0.34(-1.61%)
Apr 20, 2018
21.43
21.46
20.70
20.87
179,549
-0.52(-2.43%)
Apr 19, 2018
21.45
21.72
20.81
21.39
225,441
-0.21(-0.98%)
Apr 18, 2018
20.68
21.80
20.67
21.60
375,495
+0.96(+4.66%)
Apr 17, 2018
21.03
21.07
20.42
20.64
235,812
-0.20(-0.97%)
Apr 16, 2018
20.37
21.10
19.97
20.84
207,020
+0.45(+2.22%)
Apr 13, 2018
20.82
20.86
20.29
20.39
248,240
-0.20(-0.98%)
Apr 12, 2018
19.78
20.95
19.76
20.59
270,753
+0.81(+4.09%)
Apr 11, 2018
20.09
20.13
19.55
19.78
145,353
-0.47(-2.33%)
Apr 10, 2018
20.03
20.63
19.90
20.26
135,809
+0.64(+3.29%)
Apr 09, 2018
20.06
20.11
19.58
19.61
152,883
-0.25(-1.26%)
Apr 06, 2018
20.45
20.71
19.47
19.86
145,113
-0.83(-4.00%)
Apr 05, 2018
20.68
21.04
20.46
20.69
225,927
+0.15(+0.75%)
Apr 04, 2018
19.45
20.58
19.27
20.54
187,288
+0.65(+3.29%)
Apr 03, 2018
19.87
20.03
19.38
19.88
193,867
+0.09(+0.44%)
Apr 02, 2018
20.31
20.59
19.57
19.79
270,028
-0.66(-3.25%)
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%)
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
.