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, 2021
42.84
43.44
40.95
42.01
228,385
-0.98(-2.27%)
Apr 29, 2021
45.35
45.83
42.18
42.99
173,354
-2.02(-4.50%)
Apr 28, 2021
43.82
45.88
43.82
45.01
126,816
+0.55(+1.24%)
Apr 27, 2021
42.92
44.58
42.68
44.46
181,332
+1.78(+4.16%)
Apr 26, 2021
42.54
43.86
42.35
42.68
139,311
+0.47(+1.12%)
Apr 23, 2021
40.94
42.59
40.01
42.21
125,283
+1.68(+4.14%)
Apr 22, 2021
42.15
42.15
40.15
40.53
124,593
-1.51(-3.59%)
Apr 21, 2021
40.60
42.15
40.60
42.04
136,310
+1.44(+3.55%)
Apr 20, 2021
43.47
43.78
39.62
40.60
270,954
-3.14(-7.18%)
Apr 19, 2021
43.68
44.32
42.54
43.74
144,201
-0.09(-0.20%)
Apr 16, 2021
44.68
44.81
43.09
43.83
175,315
-0.60(-1.36%)
Apr 15, 2021
45.46
46.21
44.33
44.43
155,334
-1.17(-2.58%)
Apr 14, 2021
44.01
46.53
44.01
45.61
148,886
+1.60(+3.63%)
Apr 13, 2021
44.78
44.93
43.80
44.01
155,385
-0.77(-1.72%)
Apr 12, 2021
43.67
45.36
43.47
44.78
103,452
+1.52(+3.52%)
Apr 09, 2021
43.19
43.33
42.60
43.26
65,325
+0.11(+0.25%)
Apr 08, 2021
44.70
44.99
42.47
43.15
107,138
-1.19(-2.69%)
Apr 07, 2021
44.23
45.71
43.82
44.34
164,874
+0.04(+0.09%)
Apr 06, 2021
45.61
45.89
43.73
44.30
134,292
-1.30(-2.86%)
Apr 05, 2021
45.71
47.33
45.37
45.61
216,307
+0.63(+1.41%)
Apr 01, 2021
44.87
45.42
43.97
44.97
158,300
+0.03(+0.07%)
Mar 31, 2021
44.97
46.66
44.67
44.94
233,402
+0.17(+0.37%)
Mar 30, 2021
44.61
46.16
44.13
44.78
263,590
-0.13(-0.29%)
Mar 29, 2021
46.78
47.89
44.91
44.91
144,768
-1.62(-3.48%)
Mar 26, 2021
45.87
46.69
44.94
46.52
160,022
+2.36(+5.34%)
Mar 25, 2021
41.66
44.55
41.15
44.16
144,514
+1.96(+4.66%)
Mar 24, 2021
42.12
44.14
41.88
42.20
135,258
+0.70(+1.69%)
Mar 23, 2021
43.80
44.43
41.18
41.50
156,063
-2.91(-6.56%)
Mar 22, 2021
45.38
45.87
44.30
44.41
128,008
-0.59(-1.32%)
Mar 19, 2021
44.33
46.77
43.49
45.00
303,738
+0.68(+1.54%)
Mar 18, 2021
44.81
46.97
44.14
44.32
159,406
-0.58(-1.30%)
Mar 17, 2021
44.17
44.92
42.88
44.91
141,954
+0.63(+1.43%)
Mar 16, 2021
45.87
45.87
44.04
44.27
136,131
-1.35(-2.96%)
Mar 15, 2021
46.21
46.38
44.57
45.63
148,498
-0.58(-1.26%)
Mar 12, 2021
47.93
48.24
44.60
46.21
244,388
-1.91(-3.96%)
Mar 11, 2021
45.83
48.12
45.01
48.11
227,486
+2.40(+5.25%)
Mar 10, 2021
44.22
46.62
43.80
45.71
158,663
+1.55(+3.51%)
Mar 09, 2021
43.26
44.44
42.43
44.16
132,221
+0.82(+1.90%)
Mar 08, 2021
42.38
44.14
42.17
43.34
238,525
+1.45(+3.47%)
Mar 05, 2021
41.68
42.41
39.56
41.89
219,212
+0.51(+1.23%)
Mar 04, 2021
44.24
44.99
40.97
41.38
254,048
-2.96(-6.68%)
Mar 03, 2021
44.13
45.12
43.53
44.34
206,183
+0.90(+2.08%)
Mar 02, 2021
42.62
43.89
41.00
43.44
196,147
+0.92(+2.17%)
Mar 01, 2021
44.16
45.07
41.70
42.52
252,817
-0.64(-1.48%)
Feb 26, 2021
42.75
43.81
40.83
43.15
280,795
+0.89(+2.11%)
Feb 25, 2021
44.63
46.13
42.26
42.26
271,032
-2.29(-5.13%)
Feb 24, 2021
47.69
49.25
44.20
44.55
335,721
-2.89(-6.10%)
Feb 23, 2021
46.11
48.10
42.38
47.44
654,344
+1.01(+2.18%)
Feb 22, 2021
44.74
47.81
44.58
46.43
809,426
+2.30(+5.20%)
Feb 19, 2021
42.51
44.87
42.06
44.14
684,961
+1.96(+4.65%)
Feb 18, 2021
40.61
43.84
40.61
42.17
513,017
+1.50(+3.69%)
Feb 17, 2021
39.72
42.17
39.09
40.67
818,711
+3.45(+9.28%)
Feb 16, 2021
38.75
39.11
36.40
37.22
305,841
-0.87(-2.29%)
Feb 12, 2021
35.37
38.64
35.37
38.09
582,492
+2.41(+6.76%)
Feb 11, 2021
36.22
36.72
34.94
35.68
92,888
-0.32(-0.90%)
Feb 10, 2021
36.13
36.88
35.59
36.00
139,600
+0.30(+0.85%)
Feb 09, 2021
35.39
35.98
34.39
35.70
139,542
+0.76(+2.16%)
Feb 08, 2021
33.47
35.01
33.47
34.95
116,788
+1.70(+5.10%)
Feb 05, 2021
32.88
33.28
32.50
33.25
103,488
+0.63(+1.92%)
Feb 04, 2021
31.65
32.80
31.65
32.62
90,576
+0.90(+2.84%)
Feb 03, 2021
32.05
32.19
31.52
31.72
70,228
-0.33(-1.04%)
Feb 02, 2021
32.17
32.27
31.00
32.05
70,125
+0.20(+0.62%)
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
.