$18.16 -0.58 (%) CAI International Inc - NYSE

Jul. 7, 2015 | 02:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAP historical data

Date Open High Low Close Volume
9/27/201014.9315.1014.8014.8938,128
9/24/201014.5714.9714.5014.9727,472
9/23/201014.2014.7114.0514.2631,712
9/22/201014.3014.5414.1314.3321,517
9/21/201014.3814.6014.1614.4118,391
9/20/201014.0014.4713.8914.4441,050
9/17/201014.4314.4313.7413.9969,200
9/16/201014.5614.6114.0714.2538,114
9/15/201014.1914.7314.1814.5945,340
9/14/201014.1214.3913.7514.2042,296
9/13/201014.3114.3113.9114.2365,930
9/10/201014.1814.2413.8414.03119,376
9/9/201014.6014.6013.8314.0651,922
9/8/201014.4914.6814.2114.3234,345
9/7/201014.7814.7814.2314.3949,298
9/3/201014.8414.9014.5914.8629,235
9/2/201014.4514.7014.3214.6132,049
9/1/201013.9914.4513.9714.4443,275
8/31/201013.8014.1913.5413.6737,600
8/30/201013.7414.3013.7213.8154,600
8/27/201013.3913.7813.2213.7643,300
8/26/201013.3913.6013.1013.1548,100
8/25/201013.0613.3312.9113.3151,500
8/24/201013.3513.6813.0013.2442,200
8/23/201014.5114.5113.6013.6491,600
8/20/201014.1014.5913.7114.39126,200
8/19/201015.3315.3914.0514.19123,100
8/18/201015.3515.5715.0715.3760,300
8/17/201014.7215.4814.7215.30351,900
8/16/201014.0814.6613.9514.4446,700
8/13/201014.5014.9614.0914.1140,400
8/12/201013.7514.6513.7514.62104,200
8/11/201014.3514.4213.8714.05143,100
8/10/201014.5914.9714.5914.7367,000
8/9/201014.9814.9814.6414.86114,200
8/6/201014.1614.9514.1614.93131,300
8/5/201013.2814.5413.1814.47157,900
8/4/201013.1413.6012.8013.4093,800
8/3/201013.2113.4112.9113.0826,600
8/2/201013.4313.4913.1513.3456,300
7/30/201013.1613.6512.8113.0749,400
7/29/201013.6413.7313.0413.4549,700
7/28/201013.4713.6513.3213.4252,000
7/27/201013.7113.7813.0913.4598,600
7/26/201012.4313.6012.3213.48161,500
7/23/201012.1012.4911.9612.4496,700
7/22/201012.2012.2912.0112.1957,600
7/21/201012.9312.9311.8411.94110,200
7/20/201011.7912.6911.6412.6977,900
7/19/201012.1512.2611.7112.09109,700
7/16/201012.8713.0012.0112.11145,100
7/15/201013.5313.5312.6913.0571,700
7/14/201013.3113.6913.2713.4781,500
7/13/201012.7513.4112.4313.35121,400
7/12/201012.4912.6112.1012.4791,700
7/9/201012.2612.6012.1012.5975,000
7/8/201012.4212.4211.8612.2674,800
7/7/201011.6712.2911.5012.28154,900
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!