CAI INTERNATIONAL $26.79

up +0.19


18/6/2013 04:18 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
9/4/2008 14.50 14.74 14.48 14.52 1186
9/3/2008 14.65 14.94 14.23 14.62 944
9/2/2008 14.80 15.08 14.60 14.71 470
8/29/2008 15.15 15.28 14.74 14.80 464
8/28/2008 15.03 15.29 14.63 15.28 1112
8/27/2008 15.13 15.40 14.98 15.10 631
8/26/2008 15.19 15.21 14.95 15.11 452
8/25/2008 15.15 15.45 14.88 15.10 899
8/22/2008 14.92 15.35 14.84 15.31 750
8/21/2008 14.84 14.99 14.34 14.89 1117
8/20/2008 15.18 15.18 14.61 14.83 1017
8/19/2008 14.90 15.21 14.90 15.05 1006
8/18/2008 14.97 15.34 14.86 15.04 1756
8/15/2008 14.91 15.38 14.83 15.06 1962
8/14/2008 14.80 15.29 14.50 15.00 4390
8/13/2008 15.29 15.42 14.67 15.02 14289
8/12/2008 17.66 17.81 16.00 16.01 2581
8/11/2008 18.25 18.50 17.71 17.81 882
8/8/2008 17.90 18.24 17.07 18.17 554
8/7/2008 18.36 18.65 17.91 17.93 375
8/6/2008 18.50 18.52 17.85 18.20 432
8/5/2008 18.60 18.60 18.00 18.39 431
8/4/2008 18.07 19.55 17.84 18.62 952
8/1/2008 18.25 18.45 17.50 17.73 917
7/31/2008 19.16 19.16 18.08 18.26 653
7/30/2008 19.15 19.15 18.74 19.04 510
7/29/2008 18.21 19.56 18.21 18.94 476
7/28/2008 18.10 18.40 17.77 18.16 340
7/25/2008 17.58 18.33 17.37 18.26 285
7/24/2008 18.57 18.57 16.80 17.03 505
7/23/2008 18.18 19.31 17.81 17.99 599
7/22/2008 18.06 18.51 17.71 18.38 761
7/21/2008 17.86 18.16 17.86 18.14 352
7/18/2008 18.00 18.56 17.96 17.96 265
7/17/2008 17.84 18.13 17.75 18.01 533
7/16/2008 19.00 19.05 17.72 17.84 1084
7/15/2008 18.97 19.45 18.70 18.93 1201
7/14/2008 19.78 19.88 18.84 19.44 1476
7/11/2008 18.85 20.44 18.85 19.64 1050
7/10/2008 17.30 18.99 17.30 18.91 1349
7/9/2008 17.56 18.19 17.17 17.17 708
7/8/2008 16.41 17.53 16.14 17.53 951
7/7/2008 16.35 17.02 16.35 16.60 699
7/2/2008 17.76 17.94 16.28 16.70 890
7/1/2008 17.25 17.89 16.81 17.81 585
6/30/2008 17.54 18.41 17.21 17.40 684
6/27/2008 17.20 18.03 16.82 17.38 6388
6/26/2008 17.44 17.50 16.81 17.32 444
6/25/2008 17.10 17.79 17.00 17.41 293
6/24/2008 17.50 17.50 16.98 16.98 1484
6/23/2008 17.85 17.85 16.93 17.67 264
6/20/2008 16.80 17.63 16.46 17.61 417
6/19/2008 17.50 17.50 16.93 17.35 247
6/18/2008 17.71 18.00 17.35 17.40 753
Marketplace
Trading Center