$22.83 +0.26 (%) CAI International Inc - NYSE

Dec. 22, 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
3/7/201424.6424.9024.1624.90224,837
3/6/201424.1524.4924.0124.4762,966
3/5/201424.8724.8824.0024.17117,716
3/4/201424.4425.1524.4424.92149,197
3/3/201424.1524.3223.7024.21106,664
2/28/201424.0024.5623.9424.34156,496
2/27/201422.9323.9722.9323.95134,208
2/26/201422.8122.9322.7622.8786,254
2/25/201422.9522.9722.5822.72106,743
2/24/201421.9922.9221.9922.87107,136
2/21/201421.8322.0121.7821.97126,761
2/20/201421.8521.9521.7621.8599,554
2/19/201421.7922.0321.7221.8595,380
2/18/201421.9722.0221.6721.88112,002
2/14/201421.8922.0621.6621.87257,505
2/13/201421.3321.8821.3121.88161,896
2/12/201422.4922.6621.3521.46172,731
2/11/201420.0522.7620.0122.58634,408
2/10/201419.5120.0019.3219.69160,190
2/7/201419.8819.9919.5919.6281,623
2/6/201419.5819.8719.5519.7946,931
2/5/201419.7720.0819.4519.5584,003
2/4/201420.0120.0419.7519.89182,992
2/3/201420.7020.7019.7119.89175,344
1/31/201420.6720.8020.6420.6970,728
1/30/201420.7521.2720.6520.9189,384
1/29/201421.0421.2120.3520.6070,015
1/28/201421.1821.2520.9921.1864,564
1/27/201421.4621.5121.1521.2391,809
1/24/201421.5221.7521.3721.5082,848
1/23/201421.4621.7421.4521.7059,225
1/22/201421.6421.6621.4121.5280,809
1/21/201421.7221.7221.3821.5799,079
1/17/201421.6921.8421.4021.5971,807
1/16/201421.7421.8021.3821.7749,068
1/15/201422.0522.0521.6521.7482,893
1/14/201422.0222.2021.9021.9882,235
1/13/201422.0422.2221.7721.9263,846
1/10/201422.3322.4522.0022.1977,112
1/9/201422.8222.8222.1522.28165,175
1/8/201422.7822.8022.4322.76189,495
1/7/201422.8122.8822.3922.6672,904
1/6/201423.2023.2022.5822.6943,821
1/3/201423.2023.3223.0223.0448,035
1/2/201423.5723.5922.9723.21107,047
12/31/201323.3523.6823.3523.57114,978
12/30/201323.2423.3723.2023.3547,476
12/27/201323.2523.2823.0423.2342,343
12/26/201323.1523.2522.9423.1686,448
12/24/201323.1723.3922.9323.0261,319
12/23/201322.6623.3722.6623.17132,015
12/20/201322.2422.7022.1822.60131,909
12/19/201322.4722.5122.1322.1556,981
12/18/201322.2822.8022.2322.51100,946
12/17/201321.4622.3021.3822.26132,814
12/16/201321.7021.7521.4921.49112,315
12/13/201321.4921.8321.4721.53107,002
12/12/201321.8221.8521.4521.5075,369
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center