$19.36 -0.22 (%) CAI International Inc - NYSE

Jul. 2, 2015 | 02:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAP historical data

Date Open High Low Close Volume
7/2/201519.6219.7619.2619.3596,493
7/1/201520.8720.8719.5319.57117,068
6/30/201521.2121.3620.4020.5962,095
6/29/201521.7221.8221.0121.0846,217
6/26/201522.1122.2121.7421.8676,671
6/25/201522.3022.3021.7621.9824,910
6/24/201522.3022.3421.9522.1528,354
6/23/201521.8922.2521.8922.2528,278
6/22/201522.1822.2021.9321.9728,916
6/19/201521.9222.2521.8022.0285,095
6/18/201521.6621.8821.5921.8196,246
6/17/201521.8821.9921.4521.4843,078
6/16/201521.5421.8321.4121.7549,919
6/15/201521.5121.7721.3521.6339,877
6/12/201521.6121.6821.4521.5629,885
6/11/201521.5521.9321.4021.6132,501
6/10/201521.7322.0221.5821.6333,795
6/9/201521.6421.7821.4821.5223,085
6/8/201521.9321.9321.6521.6727,515
6/5/201521.6221.9721.5421.8928,184
6/4/201522.0922.1721.5121.5428,599
6/3/201521.8322.1321.5322.1228,488
6/2/201521.8522.2921.6521.7231,437
6/1/201521.6922.0921.3921.8368,115
5/29/201521.8421.8621.3921.6243,318
5/28/201521.6221.8921.5921.8520,562
5/27/201521.7821.9921.4621.9621,979
5/26/201522.1022.1421.5221.6249,919
5/22/201522.1922.3822.0722.2351,860
5/21/201522.4722.6122.1922.2033,572
5/20/201522.6622.6622.3022.4724,593
5/19/201522.6822.6822.4422.5537,768
5/18/201522.4622.8222.2822.7058,856
5/15/201522.4122.6622.1522.5549,570
5/14/201522.1922.4722.0422.4430,161
5/13/201522.2322.2321.8922.1024,779
5/12/201522.3322.3621.8022.1447,795
5/11/201522.7022.8222.2722.3655,389
5/8/201522.8722.9722.5622.7552,135
5/7/201522.3422.6922.3222.5769,978
5/6/201522.4222.5122.0222.4659,664
5/5/201522.3122.6022.0122.4186,845
5/4/201522.5922.6522.2422.4550,462
5/1/201523.0423.5121.1022.60202,831
4/30/201524.1224.1723.3223.8293,931
4/29/201524.9025.0724.2624.3187,846
4/28/201524.5925.0724.5125.0137,253
4/27/201524.9625.2224.4824.5340,894
4/24/201524.7724.9424.7324.8839,204
4/23/201524.3924.9224.3924.8544,160
4/22/201524.6624.8924.1924.5438,336
4/21/201524.7324.9124.5124.7631,341
4/20/201524.4624.9324.3924.7560,536
4/17/201524.8724.9224.3024.4467,469
4/16/201525.1825.2824.9825.0349,737
4/15/201525.1825.5225.1125.3179,207
4/14/201525.1925.2224.8525.0051,475
4/13/201525.2925.2925.0225.1245,168
4/10/201525.2725.4925.1625.2238,933
4/9/201525.1925.5424.9125.0736,903
4/8/201525.1925.1924.8625.1550,320
4/7/201524.7125.2124.4025.0258,625
4/6/201524.6924.7924.4324.7056,880
4/2/201524.9125.3424.6824.71100,493
4/1/201524.3424.8724.1924.8694,966
3/31/201524.1324.6124.1324.5752,229
3/30/201524.5924.8924.2324.2757,311
3/27/201524.6024.6024.2624.5274,585
3/26/201524.7024.8924.6324.6759,384
3/25/201525.3825.4324.5824.6585,481
3/24/201524.7925.3624.7725.2262,130
3/23/201524.3724.8624.3724.80125,661
3/20/201523.9324.5523.9324.47112,999
3/19/201523.7223.9523.6523.70131,003
3/18/201523.7723.8623.3423.78153,665
3/17/201523.2924.0923.1023.83204,789
3/16/201523.8023.9523.2523.3867,383
3/13/201523.8223.9723.6123.77169,179
3/12/201523.6924.0023.5123.8254,950
3/11/201523.5823.6823.1423.5196,140
3/10/201523.7223.7523.3323.3745,589
3/9/201524.1224.1723.7423.9379,994
3/6/201523.9524.2423.8523.9984,174
3/5/201524.5924.5924.0424.0838,879
3/4/201524.8324.8824.4924.6378,864
3/3/201524.6725.3624.6724.97224,103
3/2/201524.2625.0024.1224.81302,634
2/27/201524.5724.5724.0524.2873,736
2/26/201524.5024.8124.3724.5468,915
2/25/201524.4324.7424.3224.4490,706
2/24/201523.8624.4423.8624.43111,010
2/23/201523.8424.0123.5723.8886,318
2/20/201523.7723.8923.4723.79126,731
2/19/201523.7023.9823.6423.73137,147
2/18/201524.5024.5023.6123.69578,807
2/17/201524.9325.0624.3324.46172,426
2/13/201525.2525.2724.4624.72133,194
2/12/201525.0025.7024.9125.33190,872
2/11/201520.2525.0420.2525.01266,643
2/10/201522.4822.4822.1322.14146,206
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!