CAI International Inc $20.68

down 0.00


28/7/2014 04:03 PM  |  NYSE : CAP  
Industries : Diversified Services / Rental & Leasing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAP historical data

Date Open High Low Close Volume
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
7/22/201323.7324.0423.5823.78143,291
7/19/201323.6423.8023.5323.65126,123
7/18/201323.1923.8423.0923.69173,015
7/17/201322.9723.2222.9623.11237,611
7/16/201323.2123.2222.8922.89166,779
7/15/201323.9024.2423.0023.16287,072
7/12/201323.5023.8123.2423.70102,015
7/11/201323.1023.5523.0023.44257,964
7/10/201322.9023.3022.8023.05309,798
7/9/201322.0822.7821.9922.45263,438
7/8/201323.3623.4321.6222.04474,711
7/5/201323.6623.6623.2023.4448,273
7/3/201323.2123.4723.1823.3750,636
7/2/201323.6023.7323.2023.40111,393
7/1/201323.6123.7723.4723.69138,571
6/28/201323.7524.0223.4123.57359,358
6/27/201324.1524.2423.6223.82386,781
6/26/201324.6024.6724.0924.2880,390
6/25/201324.5324.5324.0524.4683,959
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
Trading Center