CAI International Inc $20.68

down -0.25


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
12/21/201221.2021.5821.0421.49274,693
12/20/201221.2821.5721.1421.54130,629
12/19/201220.1921.3520.0821.301,042,414
12/18/201219.8820.1719.7520.14245,698
12/17/201219.7119.8819.7019.84298,106
12/14/201219.5319.8119.5319.72147,432
12/13/201219.5819.8419.4419.65129,587
12/12/201219.3819.8419.3019.59260,024
12/11/201219.0019.4718.9019.35422,949
12/10/201219.5019.5018.9319.25268,477
12/7/201219.7419.7419.2519.55161,250
12/6/201219.6519.7919.5719.65136,895
12/5/201220.0420.0619.5919.65189,095
12/4/201219.9620.0319.7619.94135,639
12/3/201220.2120.2119.7819.98213,208
11/30/201219.9620.0719.7120.00450,781
11/29/201220.1120.3419.4619.903,378,735
11/28/201221.8921.9420.5320.70651,011
11/27/201222.9623.5522.8823.2978,219
11/26/201221.9823.0221.9022.9280,754
11/23/201222.0922.0921.9522.0011,585
11/21/201221.9522.0021.7221.968,447
11/20/201221.6122.0321.6021.9330,437
11/19/201221.0021.7321.0021.6035,700
11/16/201220.8921.0720.3820.7350,659
11/15/201221.0321.1920.7820.9582,729
11/14/201221.7421.8421.0021.0050,609
11/13/201221.9121.9121.5521.7321,722
11/12/201221.9322.0821.6921.9037,449
11/9/201222.0722.4121.7021.7832,177
11/8/201222.5222.7822.1322.1341,916
11/7/201222.7722.7722.5022.5652,491
11/6/201222.5823.1822.5823.1267,838
11/5/201222.5422.8022.3322.5141,802
11/2/201222.4822.6822.2522.4978,342
11/1/201222.2722.5221.9922.3668,315
10/31/201221.9722.2121.9022.1697,361
10/26/201222.0222.0921.7121.90110,525
10/25/201222.6922.6921.8021.9758,191
10/24/201222.0322.7021.9622.5036,491
10/23/201221.4022.0721.1622.0445,874
10/22/201221.0422.0020.8821.7746,516
10/19/201221.3921.7420.4920.7341,100
10/18/201221.7921.9021.5121.5215,890
10/17/201221.8521.9921.4621.8323,078
10/16/201221.8822.0021.5321.8532,740
10/15/201221.4222.0321.0421.8420,240
10/12/201221.8121.9021.3221.4124,949
10/11/201221.6222.0221.6021.6614,641
10/10/201221.4221.4821.1921.4035,187
10/9/201222.0222.2421.2621.3327,414
10/8/201222.2422.4822.0622.0715,952
10/5/201222.6022.7722.3022.3041,860
10/4/201221.9322.6021.8022.5363,399
10/3/201221.4921.9921.3321.8444,904
10/2/201221.2221.4821.1021.4760,822
10/1/201220.6021.1220.5521.0460,917
9/28/201220.3220.6620.2520.5223,118
9/27/201220.6520.6520.1520.4762,771
9/26/201220.7320.7320.2820.3712,525
9/25/201221.1821.3720.5720.6641,462
9/24/201220.9221.3620.5121.0430,633
9/21/201221.0021.0920.8020.9547,344
9/20/201221.0421.1420.6520.9246,351
9/19/201221.1921.3620.9621.1133,898
9/18/201221.1321.5620.9321.0265,727
9/17/201221.2421.3720.7521.1233,187
9/14/201221.8421.9821.2621.3039,470
9/13/201221.1421.8920.9221.6861,690
9/12/201221.3921.3920.7721.1023,416
9/11/201220.5821.4320.5821.3427,952
9/10/201220.4620.7520.4220.6322,031
9/7/201220.2220.4520.1420.3822,170
9/6/201219.9120.1919.8920.0455,538
9/5/201220.2520.2519.6419.6954,753
9/4/201219.8120.3819.3920.1143,481
8/31/201220.0720.0719.8119.8727,043
8/30/201220.1620.1619.8719.8817,750
8/29/201220.2520.3620.1020.2919,591
8/28/201220.6020.6020.1420.2125,628
8/27/201220.6620.7420.4020.5410,153
8/24/201220.6221.1220.3920.6215,619
8/23/201220.6520.6620.2820.6124,431
8/22/201220.1720.7720.1220.6532,266
8/21/201220.8920.9720.1820.1924,410
8/20/201220.7220.9520.5920.7916,446
8/17/201220.3920.8920.1020.7527,945
8/16/201219.9320.4819.7120.4523,320
8/15/201219.6219.9519.6119.9026,569
8/14/201220.0520.0619.6019.7615,140
8/13/201219.8519.9019.5219.8725,572
8/10/201220.0720.0719.6519.9659,294
8/9/201220.5820.5820.0720.0831,004
8/8/201220.9020.9020.2620.3739,360
8/7/201221.3321.3320.9021.0030,605
8/6/201221.3721.3721.0721.1120,673
8/3/201220.5821.3820.5021.2938,601
8/2/201219.9320.4719.9320.2021,802
8/1/201220.7720.8320.0720.1442,334
7/31/201220.9020.9020.4920.6826,263
Trading Center