CAI International Inc $19.39

down -0.09


29/8/2014 04:02 PM  |  NYSE : CAP  
Industries : Diversified Services / Rental & Leasing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAP historical data

Date Open High Low Close Volume
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
7/30/201420.1020.1019.3419.44241,788
7/29/201420.7220.7720.5320.5599,433
7/28/201420.9321.0020.6020.68102,664
7/25/201421.2721.4120.7420.93157,728
7/24/201421.8421.8421.4121.46129,298
7/23/201421.8021.9221.6421.8647,618
7/22/201421.5221.8921.5021.8161,751
7/21/201421.3221.5221.3221.4686,994
7/18/201421.2621.4521.1221.3668,863
7/17/201421.4021.5621.2221.2976,461
7/16/201421.5721.6721.3621.5354,627
7/15/201421.4121.5621.2021.4349,222
7/14/201421.4121.6321.3021.3646,782
7/11/201421.1821.3621.0821.2581,972
7/10/201421.6321.6321.0021.27143,800
7/9/201421.8521.9121.6621.7549,865
7/8/201421.7621.8621.4521.7879,862
7/7/201422.1822.1821.7421.8590,883
7/3/201422.2622.4822.2422.3025,403
7/2/201422.2922.5422.2122.2233,976
7/1/201422.1222.6522.1022.3496,370
6/30/201421.6122.1321.5022.01128,829
6/27/201421.3321.7621.3221.71176,615
6/26/201421.4421.5921.2621.4848,775
6/25/201421.2921.4921.2721.3988,181
6/24/201421.3621.8621.3121.3584,525
6/23/201421.6021.6421.2821.32169,999
6/20/201421.6321.7421.4821.51134,320
6/19/201421.8821.9121.6421.66102,990
6/18/201421.5121.8821.4221.82112,916
6/17/201421.4621.6821.3321.43117,990
6/16/201421.9021.9621.4621.50102,734
6/13/201422.1622.1621.9121.9641,863
6/12/201422.1522.1521.8522.0970,495
6/11/201422.6222.7122.1722.2754,608
6/10/201422.9222.9922.7522.7941,449
6/9/201422.6923.2022.6923.0472,964
6/6/201422.7623.1122.7622.7972,357
6/5/201422.2822.8321.9922.6781,744
6/4/201422.0922.2721.9022.19103,656
6/3/201422.3122.4522.0722.13101,362
6/2/201422.2622.5722.2322.37105,325
5/30/201422.3022.3022.1622.2371,020
5/29/201422.2822.3222.1222.2953,653
5/28/201422.1822.3022.0922.1943,324
5/27/201422.3222.3422.2122.2693,420
5/23/201421.9922.3221.9822.3246,508
5/22/201421.8822.1121.6821.9869,188
5/21/201421.7721.9621.6221.79107,623
5/20/201422.1122.1121.5921.73105,132
5/19/201421.9822.2521.8522.1786,471
5/16/201421.8922.1221.8022.1159,887
5/15/201422.2222.2521.7121.9674,915
5/14/201422.7522.8222.3022.3680,238
5/13/201422.8923.1222.5922.7398,988
5/12/201422.4723.1322.4322.89102,726
5/9/201421.9222.4321.9222.4055,531
5/8/201421.9622.4121.9122.00103,727
5/7/201421.7422.0021.3721.93123,964
5/6/201421.7622.0321.5121.7793,338
5/5/201422.0022.0921.6921.8298,863
5/2/201421.9422.5821.9422.1588,769
5/1/201421.5921.9621.3321.95168,252
4/30/201422.3722.3721.2521.75294,127
4/29/201422.8722.8822.4822.6893,524
4/28/201422.5822.9822.0822.75133,990
4/25/201423.1923.1922.3222.4170,719
4/24/201423.5923.6623.2323.3457,966
4/23/201423.5423.5923.4023.52141,392
4/22/201423.0623.7622.9923.5487,250
4/21/201423.3423.3822.8623.10110,218
4/17/201423.0023.5523.0023.40113,494
4/16/201423.5523.5522.9823.0884,523
4/15/201423.7223.7223.0223.3979,431
4/14/201424.0024.0023.4223.7284,304
4/11/201423.1424.0023.1423.8264,468
4/10/201423.6423.8123.1823.3963,942
4/9/201423.2423.7522.6823.6674,081
Trading Center