CAI INTERNATIONAL $26.31

down -0.48


19/6/2013 04:19 PM  |  NYSE : CAP  |  Industries : Real Estate and Rental and Leasing / Commercial and Industrial Machinery and Equipment Rental and Leasing
Type:

CAP historical data

Date Open High Low Close Volume
6/19/2013 26.70 26.81 26.26 26.31 859
6/18/2013 26.70 26.96 26.52 26.79 1146
6/17/2013 26.75 26.80 26.45 26.60 729
6/14/2013 26.72 26.85 26.36 26.41 448
6/13/2013 26.34 26.88 26.28 26.69 769
6/12/2013 26.28 26.53 26.28 26.41 853
6/11/2013 26.04 26.68 25.95 26.21 513
6/10/2013 26.31 26.90 26.12 26.50 476
6/7/2013 25.90 26.32 25.89 26.22 753
6/6/2013 25.54 25.99 25.35 25.77 1160
6/5/2013 25.83 26.00 25.31 25.59 1287
6/4/2013 25.90 26.12 25.66 25.86 1494
6/3/2013 25.68 25.91 25.35 25.80 1116
5/31/2013 25.64 25.87 25.57 25.58 883
5/30/2013 24.95 25.93 24.90 25.81 1805
5/29/2013 25.53 25.67 24.81 24.98 2029
5/28/2013 25.92 26.20 25.63 25.76 734
5/24/2013 25.49 25.78 25.35 25.54 461
5/23/2013 25.53 25.94 25.07 25.66 929
5/22/2013 26.75 27.00 25.86 26.07 1313
5/21/2013 26.80 27.10 26.65 26.79 1962
5/20/2013 26.38 26.98 26.36 26.74 899
5/17/2013 26.03 26.45 26.03 26.40 1303
5/16/2013 26.76 26.78 26.00 26.15 683
5/15/2013 26.53 26.96 26.45 26.76 1156
5/14/2013 25.90 26.50 25.90 26.49 1658
5/13/2013 26.83 26.84 25.82 25.93 922
5/10/2013 27.12 27.20 26.89 26.95 709
5/9/2013 26.58 27.26 26.58 27.11 1159
5/8/2013 26.27 26.81 26.12 26.65 1297
5/7/2013 25.91 26.45 25.90 26.25 1180
5/6/2013 26.11 26.43 25.86 25.92 872
5/3/2013 25.25 26.31 25.25 26.11 1334
5/2/2013 24.43 25.29 24.43 25.08 1111
5/1/2013 25.32 25.33 24.30 24.43 3397
4/30/2013 25.60 26.00 25.16 25.49 1843
4/29/2013 26.27 26.35 25.67 25.75 1509
4/26/2013 25.69 26.72 25.40 26.34 3309
4/25/2013 29.21 29.21 25.20 26.50 11348
4/24/2013 28.80 29.50 28.77 29.44 847
4/23/2013 28.40 28.76 28.30 28.74 580
4/22/2013 27.99 28.59 27.77 28.27 1434
4/19/2013 27.98 28.20 27.66 28.02 657
4/18/2013 28.07 28.24 27.64 27.95 1176
4/17/2013 28.49 28.64 27.58 27.96 1512
4/16/2013 28.96 29.05 28.66 28.83 1630
4/15/2013 29.45 29.70 28.43 28.75 2505
4/12/2013 29.77 30.28 29.39 29.70 1335
4/11/2013 29.76 30.18 29.46 29.79 2390
4/10/2013 28.69 29.45 28.46 29.39 2002
4/9/2013 28.10 28.93 28.00 28.62 1809
4/8/2013 27.72 28.22 27.54 27.99 556
4/5/2013 27.63 27.89 27.49 27.61 820
4/4/2013 27.46 28.05 27.31 28.00 779
4/3/2013 28.96 28.96 27.06 27.52 1030
4/2/2013 28.43 28.98 28.23 28.95 1490
4/1/2013 28.91 29.02 27.70 28.21 1026
3/28/2013 29.20 29.20 28.62 28.82 761
3/27/2013 28.85 29.34 28.76 29.12 748
3/26/2013 29.10 29.29 28.83 29.10 510
3/25/2013 29.48 29.93 28.60 28.97 848
3/22/2013 29.32 29.39 29.03 29.28 580
3/21/2013 29.35 29.63 28.93 29.22 1836
3/20/2013 29.76 29.81 29.29 29.47 427
3/19/2013 30.01 30.03 28.72 29.60 1400
3/18/2013 29.29 29.99 29.26 29.74 647
3/15/2013 29.61 29.80 29.38 29.56 1655
3/14/2013 29.60 29.79 29.34 29.54 697
3/13/2013 29.36 29.52 29.18 29.47 1123
3/12/2013 29.35 29.39 29.08 29.26 849
3/11/2013 28.90 29.54 28.83 29.34 1861
3/8/2013 28.83 28.83 28.51 28.69 720
3/7/2013 28.23 28.67 28.00 28.44 1016
3/6/2013 28.26 28.27 27.85 28.15 611
3/5/2013 28.14 28.15 27.91 28.10 800
3/4/2013 27.73 28.00 27.38 27.92 1206
3/1/2013 27.39 27.85 27.37 27.72 999
2/28/2013 27.15 28.20 27.02 27.60 1972
2/27/2013 26.47 27.30 26.32 27.09 2460
2/26/2013 26.72 26.72 25.81 26.50 2062
2/25/2013 26.81 27.50 26.66 26.66 3030
2/22/2013 26.30 26.61 26.23 26.61 1180
2/21/2013 26.50 26.50 26.06 26.12 1639
2/20/2013 27.00 27.08 26.51 26.62 1440
2/19/2013 26.86 27.10 26.76 26.94 1937
2/15/2013 26.80 27.07 26.69 26.75 1628
2/14/2013 25.25 26.99 24.72 26.74 5505
2/13/2013 25.40 25.41 24.90 25.00 1722
2/12/2013 25.81 25.87 24.91 25.22 1986
2/11/2013 25.47 25.68 25.33 25.65 863
2/8/2013 25.52 25.83 25.11 25.37 1272
2/7/2013 24.85 25.26 24.03 25.25 1810
2/6/2013 24.46 24.86 24.29 24.85 1067
2/5/2013 25.22 25.22 24.61 24.64 1324
2/4/2013 25.48 25.48 24.89 25.14 1147
2/1/2013 25.23 25.59 24.97 25.50 1071
1/31/2013 24.05 25.11 24.05 25.08 1985
1/30/2013 24.11 24.11 23.53 23.96 1711
1/29/2013 24.12 24.34 23.76 24.11 1325
1/28/2013 24.56 24.60 24.12 24.17 1090
Marketplace
Trading Center