CAI INTERNATIONAL $26.40

up +0.25


17/5/2013 04:17 PM  |  NYSE : CAP  |  Industries : Real Estate and Rental and Leasing / Commercial and Industrial Machinery and Equipment Rental and Leasing
Type:

CAP historical data

Date Open High Low Close Volume
12/21/2012 21.20 21.58 21.04 21.49 2747
12/20/2012 21.28 21.57 21.14 21.54 1307
12/19/2012 20.19 21.35 20.08 21.30 10425
12/18/2012 19.88 20.17 19.75 20.14 2457
12/17/2012 19.71 19.88 19.70 19.84 2982
12/14/2012 19.53 19.81 19.53 19.72 1475
12/13/2012 19.58 19.84 19.44 19.65 1296
12/12/2012 19.38 19.84 19.30 19.59 2601
12/11/2012 19.00 19.47 18.90 19.35 4230
12/10/2012 19.50 19.50 18.93 19.25 2685
12/7/2012 19.74 19.74 19.25 19.55 1613
12/6/2012 19.65 19.79 19.57 19.65 1369
12/5/2012 20.04 20.06 19.59 19.65 1891
12/4/2012 19.96 20.03 19.76 19.94 1357
12/3/2012 20.21 20.21 19.78 19.98 2129
11/30/2012 19.96 20.07 19.71 20.00 4508
11/29/2012 20.11 20.34 19.46 19.90 33788
11/28/2012 21.89 21.94 20.53 20.70 6511
11/27/2012 22.96 23.55 22.88 23.29 780
11/26/2012 21.98 23.02 21.90 22.92 808
11/23/2012 22.09 22.09 21.95 22.00 116
11/21/2012 21.95 22.00 21.72 21.96 85
11/20/2012 21.61 22.03 21.60 21.93 305
11/19/2012 21.00 21.73 21.00 21.60 357
11/16/2012 20.89 21.07 20.38 20.73 507
11/15/2012 21.03 21.19 20.78 20.95 828
11/14/2012 21.74 21.84 21.00 21.00 507
11/13/2012 21.91 21.91 21.55 21.73 218
11/12/2012 21.93 22.08 21.69 21.90 375
11/9/2012 22.07 22.41 21.70 21.78 322
11/8/2012 22.52 22.78 22.13 22.13 420
11/7/2012 22.77 22.77 22.50 22.56 525
11/6/2012 22.58 23.18 22.58 23.12 679
11/5/2012 22.54 22.80 22.33 22.51 418
11/2/2012 22.48 22.68 22.25 22.49 784
11/1/2012 22.27 22.52 21.99 22.36 684
10/31/2012 21.97 22.21 21.90 22.16 974
10/26/2012 22.02 22.09 21.71 21.90 1106
10/25/2012 22.69 22.69 21.80 21.97 582
10/24/2012 22.03 22.70 21.96 22.50 365
10/23/2012 21.40 22.07 21.16 22.04 459
10/22/2012 21.04 22.00 20.88 21.77 466
10/19/2012 21.39 21.74 20.49 20.73 411
10/18/2012 21.79 21.90 21.51 21.52 159
10/17/2012 21.85 21.99 21.46 21.83 231
10/16/2012 21.88 22.00 21.53 21.85 328
10/15/2012 21.42 22.03 21.04 21.84 203
10/12/2012 21.81 21.90 21.32 21.41 250
10/11/2012 21.62 22.02 21.60 21.66 147
10/10/2012 21.42 21.48 21.19 21.40 352
10/9/2012 22.02 22.24 21.26 21.33 275
10/8/2012 22.24 22.48 22.06 22.07 160
10/5/2012 22.60 22.77 22.30 22.30 419
10/4/2012 21.93 22.60 21.80 22.53 634
10/3/2012 21.49 21.99 21.33 21.84 450
10/2/2012 21.22 21.48 21.10 21.47 609
10/1/2012 20.60 21.12 20.55 21.04 610
9/28/2012 20.32 20.66 20.25 20.52 232
9/27/2012 20.65 20.65 20.15 20.47 628
9/26/2012 20.73 20.73 20.28 20.37 126
9/25/2012 21.18 21.37 20.57 20.66 415
9/24/2012 20.92 21.36 20.51 21.04 307
9/21/2012 21.00 21.09 20.80 20.95 474
9/20/2012 21.04 21.14 20.65 20.92 464
9/19/2012 21.19 21.36 20.96 21.11 339
9/18/2012 21.13 21.56 20.93 21.02 658
9/17/2012 21.24 21.37 20.75 21.12 332
9/14/2012 21.84 21.98 21.26 21.30 395
9/13/2012 21.14 21.89 20.92 21.68 617
9/12/2012 21.39 21.39 20.77 21.10 235
9/11/2012 20.58 21.43 20.58 21.34 279
9/10/2012 20.46 20.75 20.42 20.63 221
9/7/2012 20.22 20.45 20.14 20.38 222
9/6/2012 19.91 20.19 19.89 20.04 550
9/5/2012 20.25 20.25 19.64 19.69 548
9/4/2012 19.82 20.38 19.39 20.11 435
8/31/2012 20.07 20.07 19.81 19.87 271
8/30/2012 20.16 20.16 19.87 19.88 178
8/29/2012 20.25 20.36 20.10 20.29 196
8/28/2012 20.60 20.60 20.14 20.21 257
8/27/2012 20.66 20.74 20.40 20.54 102
8/24/2012 20.62 21.12 20.39 20.62 157
8/23/2012 20.65 20.66 20.28 20.61 245
8/22/2012 20.17 20.77 20.12 20.65 323
8/21/2012 20.89 20.97 20.18 20.19 245
8/20/2012 20.72 20.95 20.59 20.79 165
8/17/2012 20.39 20.89 20.10 20.75 280
8/16/2012 19.93 20.48 19.71 20.45 234
8/15/2012 19.62 19.95 19.61 19.90 266
8/14/2012 20.05 20.06 19.60 19.76 152
8/13/2012 19.85 19.90 19.52 19.87 256
8/10/2012 20.07 20.07 19.65 19.96 593
8/9/2012 20.58 20.58 20.07 20.08 311
8/8/2012 20.90 20.90 20.26 20.37 394
8/7/2012 21.33 21.33 20.90 21.00 306
8/6/2012 21.37 21.37 21.07 21.11 207
8/3/2012 20.58 21.38 20.50 21.29 386
8/2/2012 19.93 20.47 19.93 20.20 218
8/1/2012 20.77 20.83 20.07 20.14 424
7/31/2012 20.90 20.90 20.49 20.68 263
Marketplace
Trading Center