$19.36 -0.15 (%) CAI International Inc - NYSE

Sep. 29, 2014 | 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
12/11/201322.4722.4921.7521.83103,791
12/10/201322.4122.6022.1422.31132,421
12/9/201322.4022.6022.2922.38108,638
12/6/201322.6522.7422.2522.41116,296
12/5/201322.5222.6222.4922.5842,133
12/4/201322.5822.8122.5022.5951,184
12/3/201322.5822.8922.1522.6058,484
12/2/201323.0123.1722.5522.6891,167
11/29/201322.9323.0522.8423.0029,883
11/27/201322.8023.0522.6722.88107,961
11/26/201322.7922.8922.7422.8091,463
11/25/201322.7622.8222.6022.8281,103
11/22/201322.9322.9322.5222.69103,772
11/21/201322.0322.9722.0322.93163,206
11/20/201323.0623.2021.7022.00196,067
11/19/201323.2423.3522.8222.9776,549
11/18/201323.2523.5723.2023.2853,054
11/15/201323.2523.3423.1523.2866,884
11/14/201323.2323.3223.1223.2943,549
11/13/201323.0523.3823.0523.30107,495
11/12/201322.8823.2922.8823.2394,557
11/11/201322.6923.0922.6022.9838,023
11/8/201322.1022.6722.1022.6785,767
11/7/201322.0422.1722.0022.1192,128
11/6/201322.0522.0721.5922.00122,677
11/5/201322.0822.1421.7121.97135,050
11/4/201322.1322.1821.8522.1576,326
11/1/201321.8422.2621.7022.08229,815
10/31/201321.9122.0021.6121.89289,152
10/30/201322.7122.7121.2021.98468,804
10/29/201323.0023.4523.0023.45266,538
10/28/201323.5123.5523.2023.4396,477
10/25/201323.5923.7423.3723.6191,961
10/24/201324.3424.5323.5623.60115,599
10/23/201324.4424.6624.2724.3474,768
10/22/201324.8624.8624.4924.5159,761
10/21/201324.7924.9724.6324.7138,947
10/18/201324.7624.9624.6724.8274,881
10/17/201324.3724.6424.3424.5844,266
10/16/201324.2524.5024.2424.4733,474
10/15/201324.4324.5224.0224.0943,089
10/14/201324.0924.5824.0924.4647,677
10/11/201323.6624.3423.5424.2854,807
10/10/201323.5424.0023.5423.7866,021
10/9/201323.1723.5323.1723.25142,012
10/8/201323.2623.3623.0523.15153,459
10/7/201323.3623.3823.1523.2749,736
10/4/201323.0923.5923.0423.56104,009
10/3/201323.1323.2723.0923.15134,078
10/2/201323.2723.4823.1223.2985,494
10/1/201323.2423.4723.0823.3885,869
9/30/201323.0023.2722.9023.2791,997
9/27/201323.0023.2522.9423.1663,200
9/26/201322.9323.2022.8123.1781,330
9/25/201323.3123.4822.9122.95201,816
9/24/201323.2523.5023.2423.27143,367
9/23/201323.4723.5323.2623.2874,699
9/20/201323.6623.7423.5023.50161,151
9/19/201323.5423.7923.4723.5776,081
9/18/201323.0423.6422.8623.48122,792
9/17/201323.2623.3222.8623.07199,298
9/16/201323.0723.4522.9323.30298,418
9/13/201322.8722.8822.7122.87145,810
9/12/201322.8422.8522.5822.83130,849
9/11/201322.9222.9522.5922.81141,437
9/10/201322.8622.9922.7022.91129,766
9/9/201322.1622.9322.0622.86179,456
9/6/201322.1122.3121.6522.16132,588
9/5/201321.9822.0421.8322.0295,103
9/4/201321.8422.0421.8221.95120,190
9/3/201322.1122.1521.7321.87170,232
8/30/201322.0122.0321.7621.92128,799
8/29/201321.9222.2121.8022.03218,798
8/28/201321.9121.9621.7321.92110,839
8/27/201322.1722.1721.7721.97156,737
8/26/201322.2122.4622.1522.4297,837
8/23/201322.3022.3722.0522.23109,561
8/22/201321.9322.3721.9322.22116,604
8/21/201321.3321.9621.2821.85260,959
8/20/201320.9221.4320.8621.36126,252
8/19/201320.9521.0020.7520.93192,978
8/16/201320.9121.0620.8521.00212,752
8/15/201320.9421.0520.6520.99182,180
8/14/201321.1021.3021.0421.13189,357
8/13/201320.6321.2120.5121.16200,507
8/12/201320.0620.7020.0020.65141,959
8/9/201320.4820.5620.0420.10143,215
8/8/201320.5420.7220.1620.47207,299
8/7/201320.6420.8420.4420.49148,703
8/6/201321.1121.1720.5420.6572,685
8/5/201321.2321.4921.1021.13167,028
8/2/201321.1321.4221.0621.28310,653
8/1/201321.0621.4120.9221.26332,115
7/31/201321.0221.9920.9620.99501,769
7/30/201321.2721.5721.0921.28188,648
7/29/201321.5721.7520.9221.26221,090
7/26/201322.2022.2921.3621.67206,217
7/25/201322.8322.9222.2522.36254,652
7/24/201323.3823.3822.8622.90130,544
7/23/201323.8623.8623.1823.2680,796
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center