CAI International Inc $23.40

up +0.32


17/4/2014 06:40 PM  |  NYSE : CAP  
Industries : Diversified Services / Rental & Leasing Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAP historical data

Date Open High Low Close Volume
6/24/201324.1124.5523.3824.32137,067
6/21/201325.1225.1224.2524.46185,176
6/20/201325.9225.9725.0425.1877,099
6/19/201326.7026.8126.2626.3185,879
6/18/201326.7026.9626.5226.79114,572
6/17/201326.7526.8026.4526.6072,865
6/14/201326.7226.8526.3626.4144,718
6/13/201326.3426.8826.2826.6976,901
6/12/201326.2826.5326.2826.4185,252
6/11/201326.0426.6825.9526.2151,293
6/10/201326.3126.9026.1226.5047,592
6/7/201325.9026.3225.8926.2275,218
6/6/201325.5925.9925.3525.77115,915
6/5/201325.8326.0025.3125.59128,604
6/4/201325.9026.1225.6625.86149,373
6/3/201325.6825.9125.3525.80111,689
5/31/201325.6425.8725.5725.5888,388
5/30/201324.9525.9324.9025.81180,417
5/29/201325.5325.6724.8124.98202,824
5/28/201325.9226.2025.6325.7673,384
5/24/201325.4925.7825.3525.5446,049
5/23/201325.5325.9425.0725.6692,862
5/22/201326.7527.0025.8626.07131,286
5/21/201326.8027.1026.6526.79196,121
5/20/201326.3826.9826.3626.7489,847
5/17/201326.0326.4526.0326.40130,694
5/16/201326.7626.7826.0026.1568,203
5/15/201326.5326.9626.4526.76115,525
5/14/201325.9026.5025.9026.49165,737
5/13/201326.8326.8425.8225.9392,171
5/10/201327.1227.2026.8926.9570,877
5/9/201326.5827.2626.5827.11115,893
5/8/201326.2726.8126.1226.65129,698
5/7/201325.9126.4525.9026.25117,908
5/6/201326.1126.4325.8625.9287,166
5/3/201325.2526.3125.2526.11133,357
5/2/201324.4325.2924.4325.08111,056
5/1/201325.3225.3324.3024.43339,628
4/30/201325.6026.0025.1625.49184,210
4/29/201326.2726.3525.6725.75150,899
4/26/201325.6926.7225.4026.34330,867
4/25/201329.2129.2125.2026.501,134,750
4/24/201328.8029.5028.7729.4484,692
4/23/201328.4028.7628.3028.7457,905
4/22/201327.9928.5927.7728.27143,363
4/19/201327.9828.2027.6628.0265,625
4/18/201328.0728.2427.6427.95117,570
4/17/201328.4928.6427.5827.96151,159
4/16/201328.9629.0528.6628.83162,935
4/15/201329.4529.7028.4328.75250,412
4/12/201329.7730.2829.3929.70133,427
4/11/201329.7630.1829.4629.79238,953
4/10/201328.6929.4528.4629.39200,150
4/9/201328.1028.9328.0028.62180,816
4/8/201327.7228.2227.5427.9955,573
4/5/201327.6327.8927.4927.6181,994
4/4/201327.4628.0527.3128.0077,869
4/3/201328.9628.9627.0627.52102,904
4/2/201328.4328.9828.2328.95148,936
4/1/201328.9129.0227.7028.21102,557
3/28/201329.2029.2028.6228.8276,500
3/27/201328.8529.3428.7629.1274,778
3/26/201329.1029.2928.8329.1050,928
3/25/201329.4829.9328.6028.9784,730
3/22/201329.3229.3929.0329.2867,951
3/21/201329.3529.6328.9329.22183,562
3/20/201329.7629.8129.2929.4743,000
3/19/201330.0130.0328.7229.60139,920
3/18/201329.2929.9929.2629.7464,681
3/15/201329.6129.8029.3829.56165,493
3/14/201329.6029.7929.3429.5469,669
3/13/201329.3629.5229.1829.47112,219
3/12/201329.3529.3929.0829.2684,851
3/11/201328.9029.5428.8329.34186,028
3/8/201328.8328.8328.5128.6971,956
3/7/201328.2328.6728.0028.44101,566
3/6/201328.2628.2727.8528.1561,045
3/5/201328.1428.1527.9128.1079,944
3/4/201327.7328.0027.3827.92120,510
3/1/201327.3927.8527.3727.7299,927
2/28/201327.1528.2027.0227.60197,318
2/27/201326.4727.3026.3227.09246,005
2/26/201326.7226.7225.8126.50206,127
2/25/201326.8127.5026.6626.66302,934
2/22/201326.3026.6126.2326.61117,930
2/21/201326.5026.5026.0626.12163,862
2/20/201327.0027.0826.5126.62143,991
2/19/201326.8627.1026.7626.94193,637
2/15/201326.8027.0726.6926.75162,721
2/14/201325.2526.9924.7226.74550,419
2/13/201325.4025.4124.9025.00172,200
2/12/201325.8125.8724.9125.22198,525
2/11/201325.4725.6825.3325.6586,215
2/8/201325.5225.8325.1125.37127,150
2/7/201324.8525.2624.0325.25180,957
2/6/201324.4624.8624.2924.85106,621
2/5/201325.2225.2224.6124.64132,362
2/4/201325.4825.4824.8925.14114,615
2/1/201325.2325.5924.9725.50107,049
1/31/201324.0525.1124.0525.08198,490
Trading Center