$22.57 +0.74 (%) CAI International Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAP historical data

Date Open High Low Close Volume
12/19/201421.8522.7121.8522.57105,829
12/18/201421.7021.9721.3921.8388,792
12/17/201420.9321.7220.8721.35164,450
12/16/201421.0221.2720.9220.94109,142
12/15/201421.8621.9221.1621.18130,082
12/12/201421.8122.0321.6221.6462,335
12/11/201421.9022.3921.9022.0870,216
12/10/201422.1422.3621.8321.9072,156
12/9/201421.2022.3521.2022.3459,659
12/8/201422.0522.2621.4121.4999,506
12/5/201421.8222.3021.8222.1659,250
12/4/201421.6621.9721.4821.8367,343
12/3/201421.2521.9021.2521.7856,343
12/2/201420.9921.3820.9021.1855,733
12/1/201421.2421.3220.8220.9076,614
11/28/201422.0022.0021.2621.3141,842
11/26/201421.8822.0821.7821.9945,405
11/25/201422.1422.2821.9121.9527,559
11/24/201421.7321.9521.7221.9438,325
11/21/201422.0022.0021.6121.6860,797
11/20/201421.3721.8021.3121.7774,630
11/19/201421.9921.9921.3321.5088,419
11/18/201422.1222.3622.0022.0336,502
11/17/201422.3822.3822.0022.0432,284
11/14/201422.4022.4522.1622.2533,982
11/13/201422.6822.9022.3222.3642,470
11/12/201422.5722.7222.2122.7052,364
11/11/201422.7222.7222.6022.6455,108
11/10/201422.7522.8322.5622.6967,879
11/7/201422.7622.9322.5322.75102,394
11/6/201422.4822.9722.4222.76173,305
11/5/201422.1222.4521.9822.3898,602
11/4/201421.7822.0921.5621.91199,355
11/3/201421.0221.8021.0221.73190,424
10/31/201421.0021.1720.8221.05212,553
10/30/201420.8220.9820.7320.78183,503
10/29/201420.4020.9520.3720.87313,127
10/28/201419.8720.2719.8720.15177,313
10/27/201419.6619.9019.5019.8540,648
10/24/201420.0120.1119.6519.79126,177
10/23/201419.8420.1819.6720.0761,261
10/22/201420.0520.1119.6419.6761,487
10/21/201419.2720.0319.2719.98105,136
10/20/201419.1919.3919.0319.2391,542
10/17/201419.6319.6519.2519.3192,223
10/16/201419.5019.9519.3619.37187,135
10/15/201419.6120.0119.3419.91132,136
10/14/201419.3720.1019.3719.93136,671
10/13/201419.1719.4119.1419.2298,505
10/10/201418.8019.3518.6819.10136,974
10/9/201419.2719.2718.8318.90111,700
10/8/201418.8219.3218.8219.28139,946
10/7/201418.9219.1618.8818.9148,779
10/6/201419.3519.3718.9919.01125,284
10/3/201419.5619.6919.2919.3137,726
10/2/201418.8619.3918.8619.3777,474
10/1/201419.2419.3118.7618.87145,722
9/30/201419.3719.6519.2719.35144,176
9/29/201419.2919.4819.1219.3685,545
9/26/201419.5119.5519.4319.5184,971
9/25/201419.6319.7019.2919.5070,526
9/24/201419.8220.1319.5919.6977,738
9/23/201420.3320.3519.8319.8398,170
9/22/201420.5620.5920.1920.31106,113
9/19/201421.2021.2420.5220.58229,242
9/18/201420.3721.2720.3521.20269,611
9/17/201419.9920.5319.9520.35183,787
9/16/201419.5720.0219.4719.92194,994
9/15/201419.4019.6219.3119.60204,424
9/12/201419.4619.5419.1119.28129,539
9/11/201419.2119.5619.1419.5171,865
9/10/201419.2619.4219.0919.26117,314
9/9/201419.4019.5119.0719.32123,046
9/8/201419.3219.5519.3119.4163,708
9/5/201419.3519.4819.3019.34111,438
9/4/201419.5019.6919.3519.4250,859
9/3/201419.7619.8019.4319.5078,790
9/2/201419.4419.7619.4419.7275,620
8/29/201419.4719.4719.1519.39140,006
8/28/201419.4119.5419.3319.4891,434
8/27/201419.6519.7819.3519.4991,200
8/26/201419.7419.7619.5819.6568,635
8/25/201419.6819.7819.5819.7145,532
8/22/201419.6119.6219.4719.5871,295
8/21/201419.5019.8019.1519.6467,007
8/20/201419.6219.6519.2119.4682,822
8/19/201419.6119.8519.5919.7988,131
8/18/201419.4419.6819.3519.6260,534
8/15/201419.7019.7018.8219.28258,171
8/14/201419.5819.8019.5319.56104,620
8/13/201419.5019.6819.4619.5687,229
8/12/201419.5019.5919.3619.4694,666
8/11/201419.2219.6219.1719.44105,215
8/8/201418.5019.1918.5019.17116,238
8/7/201419.0019.0418.3718.53149,058
8/6/201418.7819.0618.7218.9791,108
8/5/201418.9019.1518.6118.81109,739
8/4/201419.2519.2518.7918.98105,487
8/1/201419.1119.1518.9019.14134,619
7/31/201419.2519.2518.6719.09208,081
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center