$19.39 +0.03 (%) CAI International Inc - NYSE

Sep. 30, 2014 | 10:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAP historical data

Date Open High Low Close Volume
9/29/201419.2919.4819.1219.3685,445
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center