$14.91 -1.10 (%) CAI International Inc - NYSE

Jul. 30, 2015 | 01:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAP historical data

Date Open High Low Close Volume
10/20/201015.7216.0015.6715.9744,317
10/19/201015.5715.6415.3415.5727,589
10/18/201015.3715.9315.3315.8930,613
10/15/201015.4315.4614.7015.30175,185
10/14/201016.0116.0114.7715.1771,802
10/13/201015.7916.0515.6315.9951,822
10/12/201015.2715.7415.0915.6760,914
10/11/201015.4515.5515.3415.3720,772
10/8/201015.2015.6015.1015.5243,119
10/7/201015.4215.5115.0915.2233,587
10/6/201015.4215.4915.0615.2227,817
10/5/201014.8515.5414.7015.4935,004
10/4/201015.3615.7014.6014.6267,988
10/1/201015.4215.5315.1315.5044,389
9/30/201015.3415.3415.0315.17165,733
9/29/201015.0815.1914.9815.1414,654
9/28/201015.0315.2014.7915.2068,630
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
  • 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!