CAI INTERNATIONAL $25.66

down -0.41


23/5/2013 04:23 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
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
7/30/2012 20.81 21.08 20.13 20.90 355
7/27/2012 20.46 21.08 20.25 20.88 783
7/26/2012 20.93 21.07 20.24 20.42 792
7/25/2012 20.81 20.99 20.26 20.51 752
7/24/2012 19.50 20.85 19.06 20.65 923
7/23/2012 19.41 19.43 19.08 19.28 426
7/20/2012 19.96 19.96 19.51 19.75 478
7/19/2012 20.74 20.74 20.10 20.14 147
7/18/2012 19.85 20.71 19.71 20.59 407
7/17/2012 20.28 20.28 19.79 19.85 221
7/16/2012 20.38 20.45 20.09 20.18 103
7/13/2012 19.95 20.78 19.95 20.50 366
7/12/2012 19.14 19.94 18.96 19.90 455
7/11/2012 19.71 19.71 19.05 19.37 1128
7/10/2012 20.87 21.03 19.59 19.59 467
7/9/2012 20.81 20.81 20.30 20.66 481
7/6/2012 20.92 21.26 20.40 20.85 394
7/5/2012 21.46 21.99 21.01 21.22 472
7/3/2012 20.34 21.52 20.25 21.42 348
7/2/2012 19.94 20.40 19.32 20.40 478
6/29/2012 19.39 19.94 19.13 19.88 325
6/28/2012 18.83 18.97 18.59 18.94 239
6/27/2012 18.78 19.10 18.78 19.03 247
6/26/2012 18.77 18.92 18.58 18.75 352
6/25/2012 18.47 18.81 18.30 18.68 395
6/22/2012 18.80 19.02 18.57 18.85 3072
6/21/2012 18.74 18.81 18.35 18.48 883
6/20/2012 18.62 18.93 18.36 18.82 267
6/19/2012 17.66 18.70 17.60 18.57 424
6/18/2012 17.58 17.85 17.33 17.60 478
6/15/2012 17.57 17.88 17.38 17.75 468
6/14/2012 17.51 17.77 17.22 17.54 283
6/13/2012 17.68 17.68 17.10 17.23 498
6/12/2012 17.79 17.83 17.40 17.77 368
6/11/2012 18.94 18.94 17.64 17.66 355
6/8/2012 18.23 18.77 18.10 18.66 298
6/7/2012 18.57 18.63 18.19 18.31 262
6/6/2012 17.65 18.31 17.56 18.28 396
6/5/2012 17.13 17.60 17.13 17.46 701
6/4/2012 18.09 18.23 17.16 17.27 754
6/1/2012 18.19 18.47 17.89 17.98 518
5/31/2012 18.68 18.68 18.17 18.54 624
5/30/2012 18.67 18.82 18.36 18.66 398
5/29/2012 18.93 19.12 18.61 18.91 370
5/25/2012 18.88 19.17 18.64 18.82 247
5/24/2012 19.06 19.06 18.40 18.84 222
5/23/2012 18.34 19.12 18.34 19.09 560
5/22/2012 18.77 18.91 18.35 18.58 443
5/21/2012 18.63 18.81 18.48 18.79 450
5/18/2012 19.12 19.24 18.45 18.57 737
5/17/2012 19.79 19.90 19.00 19.15 570
5/16/2012 20.68 21.00 19.74 19.79 845
5/15/2012 20.77 21.12 20.55 20.55 280
5/14/2012 21.42 21.52 20.81 20.81 1000
5/11/2012 21.52 21.90 21.52 21.72 780
5/10/2012 21.44 21.80 21.24 21.75 743
5/9/2012 20.90 21.54 20.77 21.20 1169
5/8/2012 20.81 21.20 20.65 21.14 729
5/7/2012 20.80 21.11 20.60 21.00 610
5/4/2012 20.94 21.30 20.65 20.80 1119
5/3/2012 20.44 21.67 20.35 21.16 1350
5/2/2012 20.62 20.70 20.25 20.39 460
5/1/2012 20.63 21.49 20.52 20.78 606
4/30/2012 20.56 21.13 20.36 20.66 780
4/27/2012 18.79 20.63 18.67 20.56 3357
4/26/2012 18.30 18.61 18.26 18.54 449
4/25/2012 18.56 18.56 18.17 18.30 349
4/24/2012 18.07 18.34 18.04 18.32 268
4/23/2012 17.81 18.18 17.70 17.98 781
4/20/2012 18.23 18.56 17.99 18.25 724
4/19/2012 17.84 18.24 17.75 18.01 533
4/18/2012 17.69 17.82 17.51 17.81 427
4/17/2012 17.73 17.97 17.71 17.77 313
4/16/2012 18.12 18.12 17.45 17.54 1154
4/13/2012 17.88 18.04 17.70 17.96 501
4/12/2012 17.55 18.08 17.55 17.96 296
4/11/2012 17.37 17.59 17.32 17.57 309
4/10/2012 17.78 17.90 17.01 17.25 1199
4/9/2012 17.50 17.89 17.42 17.88 787
4/5/2012 17.90 18.01 17.80 18.01 311
4/4/2012 17.68 18.08 17.56 18.02 617
4/3/2012 18.15 18.21 17.93 18.02 726
4/2/2012 18.10 18.32 17.97 18.23 537
3/30/2012 18.87 18.87 18.06 18.18 440
3/29/2012 17.76 18.75 17.67 18.67 814
3/28/2012 18.64 18.81 17.90 17.96 2047
3/27/2012 19.13 19.15 18.58 18.60 407
3/26/2012 19.33 19.33 18.94 19.12 268
3/23/2012 18.70 19.08 18.59 18.94 576
3/22/2012 18.58 18.79 18.38 18.68 677
3/21/2012 18.59 18.94 18.50 18.78 862
3/20/2012 18.73 18.80 18.50 18.51 241
3/19/2012 18.81 19.17 18.80 18.99 371
3/16/2012 19.03 19.32 18.78 18.89 1053
3/15/2012 19.20 19.20 18.92 19.11 352
3/14/2012 19.56 19.64 19.12 19.18 167
Marketplace
Trading Center