$21.96 +0.34 (%) CAI International Inc - NYSE

May. 27, 2015 | 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
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
2/9/201521.8922.3521.8522.2473,941
2/6/201521.7422.1121.7022.0360,351
2/5/201521.4621.7721.4221.6754,113
2/4/201521.1121.5320.5021.33120,083
2/3/201520.9521.6620.8621.42114,425
2/2/201521.0021.0520.6720.86499,976
1/30/201521.3921.4520.8220.97100,913
1/29/201521.4321.6021.2121.5095,401
1/28/201522.2222.4521.3221.4467,254
1/27/201521.9722.2621.8422.1964,112
1/26/201522.0522.3821.9022.2046,830
1/23/201522.5922.5921.9822.1429,312
1/22/201522.1922.6622.1922.56107,039
1/21/201521.5522.1021.5522.0098,123
1/20/201521.7621.8821.3521.6368,248
1/16/201521.0121.7421.0121.6858,708
1/15/201521.4121.4120.8521.1378,442
1/14/201521.0821.4120.8721.2644,196
1/13/201521.2321.6120.8821.4599,125
1/12/201521.0721.1420.7321.0195,912
1/9/201521.8121.8320.8921.09100,816
1/8/201522.0322.1121.4821.8081,274
1/7/201521.8221.8221.3021.7762,507
1/6/201521.7421.8821.0021.71149,077
1/5/201522.4422.4721.9122.1834,005
1/2/201523.3523.4922.4222.6655,952
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center