$22.23 +0.03 (%) CAI International Inc - NYSE

May. 22, 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
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
7/6/201012.1612.4311.5011.56118,100
7/2/201012.0012.0311.4711.76102,400
7/1/201011.9912.0811.3611.85146,600
6/30/201012.3512.6911.7611.9095,700
6/29/201012.6212.7812.1412.37172,600
6/28/201013.1613.6212.7912.95123,800
6/25/201012.7913.5212.0813.22430,500
6/24/201013.1113.2412.5812.5985,900
6/23/201013.4113.5913.0413.2499,600
6/22/201013.9614.1513.3813.47212,400
6/21/201014.7714.9813.9013.97106,200
6/18/201014.7714.9414.5814.78215,400
6/17/201014.7414.7814.4514.66115,100
6/16/201013.9114.8013.6914.71258,800
6/15/201014.1114.4813.8514.11113,600
6/14/201013.8214.2113.6813.8471,700
6/11/201013.5014.1913.5013.6587,300
6/10/201012.9713.6512.6913.65137,200
6/9/201012.6013.0812.4112.66159,700
6/8/201013.1713.4212.1112.41163,000
6/7/201013.5313.9913.0513.13189,200
6/4/201014.0414.0913.3913.48160,100
6/3/201014.4714.8914.2014.82102,000
6/2/201013.5814.4913.2014.41108,100
6/1/201013.9814.3013.4013.4159,600
5/28/201014.4814.5714.0014.1866,900
5/27/201013.9314.4913.8514.4984,600
5/26/201013.7214.1913.4113.49139,400
5/25/201012.6313.6011.8213.45138,900
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center