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
3/7/2012 18.56 18.70 18.42 18.60 711
3/6/2012 19.03 19.11 18.45 18.46 814
3/5/2012 19.35 19.38 19.00 19.20 1256
3/2/2012 19.99 20.19 19.38 19.46 583
3/1/2012 20.26 20.33 19.84 20.08 1330
2/29/2012 20.37 20.65 19.77 20.15 2245
2/28/2012 20.40 20.49 20.03 20.33 925
2/27/2012 20.26 20.48 20.01 20.40 451
2/24/2012 20.54 20.54 20.14 20.34 771
2/23/2012 19.80 20.48 19.73 20.48 1141
2/22/2012 19.60 20.63 19.59 19.76 2260
2/21/2012 19.48 19.84 19.45 19.61 441
2/17/2012 19.78 19.78 19.31 19.34 486
2/16/2012 19.10 19.77 19.04 19.69 510
2/15/2012 19.34 19.34 18.90 19.03 606
2/14/2012 19.02 19.15 18.73 19.13 346
2/13/2012 18.69 19.25 18.69 19.18 346
2/10/2012 18.80 19.02 18.44 18.48 196
2/9/2012 19.29 19.37 19.01 19.06 438
2/8/2012 18.86 19.25 18.76 19.15 445
2/7/2012 18.79 18.82 18.70 18.75 409
2/6/2012 18.54 18.94 18.40 18.82 500
2/3/2012 17.91 18.65 17.91 18.61 650
2/2/2012 17.75 17.97 17.57 17.66 336
2/1/2012 17.60 18.09 17.52 17.74 601
1/31/2012 18.02 18.10 17.28 17.42 397
1/30/2012 18.06 18.13 17.80 17.82 338
1/27/2012 18.42 18.50 18.20 18.25 309
1/26/2012 18.65 18.65 18.34 18.44 242
1/25/2012 18.13 18.58 18.05 18.50 192
1/24/2012 17.87 18.21 17.84 18.21 395
1/23/2012 18.17 18.20 17.84 17.96 268
1/20/2012 18.18 18.50 18.00 18.21 1379
1/19/2012 17.72 18.33 17.60 18.14 920
1/18/2012 17.08 17.63 17.03 17.54 582
1/17/2012 16.70 17.14 16.63 17.10 579
1/13/2012 16.35 16.68 16.28 16.47 723
1/12/2012 16.49 16.53 16.09 16.42 269
1/11/2012 15.87 16.67 15.87 16.50 709
1/10/2012 15.94 16.18 15.80 15.99 457
1/9/2012 15.76 15.76 15.60 15.64 379
1/6/2012 15.57 15.75 15.46 15.63 858
1/5/2012 15.66 15.73 15.17 15.55 617
1/4/2012 15.76 15.91 15.65 15.79 277
1/3/2012 15.95 16.09 15.69 15.89 606
12/30/2011 15.62 15.64 15.42 15.46 314
12/29/2011 15.31 15.84 15.28 15.62 336
12/28/2011 15.63 15.65 15.16 15.19 255
12/27/2011 15.57 15.75 15.40 15.70 339
12/23/2011 15.90 15.96 15.60 15.68 467
12/22/2011 15.95 16.09 15.71 15.85 439
12/21/2011 15.81 15.94 15.47 15.83 481
12/20/2011 15.12 15.96 15.12 15.89 858
12/19/2011 15.11 15.38 14.61 14.72 959
12/16/2011 15.07 15.49 14.88 14.90 971
12/15/2011 15.09 15.11 14.65 14.93 919
12/14/2011 14.68 14.87 14.40 14.79 701
12/13/2011 15.64 15.83 14.77 14.84 476
12/12/2011 15.03 15.43 14.96 15.40 736
12/9/2011 14.95 15.74 14.91 15.43 1046
12/8/2011 15.24 15.39 14.80 14.86 824
12/7/2011 15.25 15.63 14.93 15.50 674
12/6/2011 15.28 15.51 15.25 15.31 450
12/5/2011 16.03 16.20 15.13 15.27 1078
12/2/2011 15.86 16.02 15.45 15.76 735
12/1/2011 15.23 15.83 15.07 15.56 649
11/30/2011 15.26 15.63 15.15 15.34 1667
11/29/2011 14.65 14.65 14.07 14.37 718
11/28/2011 14.41 15.10 14.37 14.65 940
11/25/2011 13.87 14.07 13.61 13.62 276
11/23/2011 14.56 14.56 13.76 13.96 2270
11/22/2011 14.82 14.95 14.13 14.72 1112
11/21/2011 14.48 15.02 13.93 14.81 817
11/18/2011 14.77 15.10 14.55 14.90 582
11/17/2011 14.67 15.26 14.54 14.64 919
11/16/2011 14.73 15.26 14.64 14.73 417
11/15/2011 14.69 15.16 14.41 15.02 416
11/14/2011 14.50 14.81 14.43 14.69 480
11/11/2011 14.49 14.78 14.33 14.61 724
11/10/2011 14.86 14.86 14.08 14.27 894
11/9/2011 14.91 15.15 14.38 14.43 896
11/8/2011 15.98 15.99 15.09 15.58 1002
11/7/2011 15.70 15.92 15.22 15.83 340
11/4/2011 15.69 15.83 15.42 15.69 679
11/3/2011 15.80 16.24 15.07 15.99 682
11/2/2011 14.93 15.50 14.55 15.50 811
11/1/2011 14.75 15.50 14.37 14.56 1296
10/31/2011 16.12 16.19 15.41 15.61 1323
10/28/2011 15.63 16.81 15.63 16.61 2272
10/27/2011 14.98 15.72 14.90 15.64 3113
10/26/2011 14.44 14.96 13.85 14.50 2511
10/25/2011 13.83 14.18 13.51 14.03 982
10/24/2011 13.31 14.30 13.27 14.08 923
10/21/2011 12.97 13.36 12.72 13.24 769
10/20/2011 12.95 12.98 12.52 12.84 719
10/19/2011 12.78 13.20 12.68 12.85 1435
10/18/2011 12.71 12.87 12.32 12.83 1291
10/17/2011 13.02 13.27 12.58 12.61 984
10/14/2011 12.83 13.14 12.83 13.08 803
10/13/2011 12.51 12.79 12.36 12.75 618
Marketplace
Trading Center