$14.06 -0.95 (%) CAI International Inc - NYSE

Jul. 31, 2015 | 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
5/22/201421.8822.1121.6821.9869,188
5/21/201421.7721.9621.6221.79107,623
5/20/201422.1122.1121.5921.73105,132
5/19/201421.9822.2521.8522.1786,471
5/16/201421.8922.1221.8022.1159,887
5/15/201422.2222.2521.7121.9674,915
5/14/201422.7522.8222.3022.3680,238
5/13/201422.8923.1222.5922.7398,988
5/12/201422.4723.1322.4322.89102,726
5/9/201421.9222.4321.9222.4055,531
5/8/201421.9622.4121.9122.00103,727
5/7/201421.7422.0021.3721.93123,964
5/6/201421.7622.0321.5121.7793,338
5/5/201422.0022.0921.6921.8298,863
5/2/201421.9422.5821.9422.1588,769
5/1/201421.5921.9621.3321.95168,252
4/30/201422.3722.3721.2521.75294,127
4/29/201422.8722.8822.4822.6893,524
4/28/201422.5822.9822.0822.75133,990
4/25/201423.1923.1922.3222.4170,719
4/24/201423.5923.6623.2323.3457,966
4/23/201423.5423.5923.4023.52141,392
4/22/201423.0623.7622.9923.5487,250
4/21/201423.3423.3822.8623.10110,218
4/17/201423.0023.5523.0023.40113,494
4/16/201423.5523.5522.9823.0884,523
4/15/201423.7223.7223.0223.3979,431
4/14/201424.0024.0023.4223.7284,304
4/11/201423.1424.0023.1423.8264,468
4/10/201423.6423.8123.1823.3963,942
4/9/201423.2423.7522.6823.6674,081
4/8/201423.3623.7423.0523.09174,968
4/7/201424.2224.2723.3723.41157,136
4/4/201424.8124.8124.1124.3277,041
4/3/201424.9225.0324.5424.7349,339
4/2/201424.7024.9924.6824.9752,995
4/1/201424.6924.8424.5724.7251,197
3/31/201423.9824.7323.8824.67102,388
3/28/201423.8724.2923.6923.9474,924
3/27/201423.1723.9023.1723.8974,549
3/26/201423.9523.9523.1423.1753,198
3/25/201424.1024.1923.6423.7985,066
3/24/201424.4224.4523.7423.9447,783
3/21/201423.7524.4923.7124.3795,485
3/20/201423.8924.0223.4823.7579,643
3/19/201424.1024.1723.8723.9830,452
3/18/201423.6824.1823.6824.1739,596
3/17/201423.7724.0023.6723.7040,920
3/14/201423.4923.8323.4523.6444,508
3/13/201424.0724.1623.2723.5879,419
3/12/201424.1424.2323.8124.0687,542
3/11/201425.2325.3024.3024.3588,439
3/10/201425.0125.2224.5425.22166,789
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!