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 (%)
Jun 30, 2021
55.35
55.78
55.25
55.70
820,235
+0.44(+0.79%)
Jun 29, 2021
55.30
55.40
55.25
55.26
397,118
-0.04(-0.07%)
Jun 28, 2021
55.42
55.55
55.22
55.30
526,046
-0.12(-0.22%)
Jun 25, 2021
55.55
55.59
55.23
55.42
652,379
-0.05(-0.09%)
Jun 24, 2021
55.75
55.75
55.44
55.47
448,392
-0.23(-0.41%)
Jun 23, 2021
55.79
55.79
55.58
55.70
889,085
-0.17(-0.30%)
Jun 22, 2021
55.63
55.87
55.52
55.87
1,785,044
+0.17(+0.30%)
Jun 21, 2021
55.50
55.81
55.47
55.70
2,031,831
-0.05(-0.09%)
Jun 18, 2021
55.42
55.83
55.37
55.75
9,497,657
+17.79(+46.88%)
Jun 17, 2021
39.67
39.79
37.10
37.96
276,644
-1.74(-4.38%)
Jun 16, 2021
38.79
40.06
38.61
39.70
182,290
+0.09(+0.23%)
Jun 15, 2021
39.14
39.76
38.69
39.61
151,035
+0.52(+1.32%)
Jun 14, 2021
39.14
39.29
38.65
39.09
141,227
+0.25(+0.64%)
Jun 11, 2021
37.95
38.94
37.65
38.84
206,914
+1.19(+3.17%)
Jun 10, 2021
39.25
39.37
37.53
37.65
207,216
-1.59(-4.06%)
Jun 09, 2021
41.52
42.01
39.24
39.24
184,901
-1.19(-2.95%)
Jun 08, 2021
40.92
41.09
40.33
40.43
118,948
-0.30(-0.73%)
Jun 07, 2021
40.15
41.02
39.99
40.73
166,776
+0.69(+1.73%)
Jun 04, 2021
41.53
41.72
39.75
40.04
148,146
-1.13(-2.73%)
Jun 03, 2021
41.98
41.98
41.02
41.16
82,961
-1.13(-2.66%)
Jun 02, 2021
43.42
43.50
41.58
42.29
153,851
-1.00(-2.30%)
Jun 01, 2021
43.11
43.64
42.95
43.29
178,510
+0.91(+2.14%)
May 28, 2021
40.38
42.70
39.96
42.38
257,593
+2.24(+5.58%)
May 27, 2021
40.22
41.37
39.99
40.14
191,812
+0.54(+1.37%)
May 26, 2021
39.16
39.81
39.11
39.59
202,742
+0.54(+1.39%)
May 25, 2021
40.08
40.78
38.91
39.05
282,483
-0.94(-2.35%)
May 24, 2021
40.49
40.63
39.56
39.99
258,551
-0.40(-1.00%)
May 21, 2021
41.43
42.45
40.38
40.39
121,195
-0.46(-1.14%)
May 20, 2021
40.04
41.34
39.77
40.86
194,934
+0.86(+2.15%)
May 19, 2021
40.48
41.18
39.75
40.00
417,779
-1.42(-3.43%)
May 18, 2021
42.40
42.90
41.40
41.42
94,125
-1.18(-2.78%)
May 17, 2021
42.25
43.00
41.52
42.60
92,274
-0.32(-0.74%)
May 14, 2021
42.34
42.95
41.95
42.92
94,448
+1.40(+3.38%)
May 13, 2021
40.94
42.31
40.59
41.52
95,771
+0.68(+1.67%)
May 12, 2021
42.07
42.66
40.68
40.84
148,773
-1.24(-2.96%)
May 11, 2021
42.04
42.82
41.03
42.08
113,217
-0.92(-2.14%)
May 10, 2021
44.04
45.41
42.74
43.00
141,482
-0.79(-1.80%)
May 07, 2021
42.99
43.92
42.70
43.79
117,278
+0.58(+1.35%)
May 06, 2021
42.85
43.32
41.50
43.21
122,900
+0.50(+1.18%)
May 05, 2021
43.37
43.74
42.44
42.70
199,929
-0.45(-1.05%)
May 04, 2021
42.82
43.46
41.97
43.16
128,387
-0.33(-0.75%)
May 03, 2021
42.65
44.01
42.65
43.48
118,489
+1.47(+3.50%)
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%)
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
.