CAI International Inc $19.44

down -1.11


30/7/2014 04:02 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
8/1/201220.7720.8320.0720.1442,334
7/31/201220.9020.9020.4920.6826,263
7/30/201220.8121.0820.1320.9035,490
7/27/201220.4621.0820.2520.8878,282
7/26/201220.9321.0720.2420.4279,162
7/25/201220.8120.9920.2620.5175,114
7/24/201219.5020.8519.0620.6592,205
7/23/201219.4119.4319.0819.2842,510
7/20/201219.9619.9619.5119.7547,923
7/19/201220.7420.7420.1020.1414,660
7/18/201219.8520.7119.7120.5940,659
7/17/201220.2820.2819.7919.8522,037
7/16/201220.3820.4520.0920.1810,227
7/13/201219.9520.7819.9520.5036,514
7/12/201219.1419.9418.9619.9045,434
7/11/201219.7119.7119.0519.37112,936
7/10/201220.8721.0319.5919.5946,641
7/9/201220.8120.8120.3020.6648,083
7/6/201220.9221.2620.4020.8539,356
7/5/201221.4621.9921.0121.2247,191
7/3/201220.3421.5220.2521.4234,762
7/2/201219.9420.4019.3220.4047,781
6/29/201219.3919.9419.1319.8832,453
6/28/201218.8318.9718.5918.9423,849
6/27/201218.7819.1018.7819.0324,701
6/26/201218.7718.9218.5818.7535,117
6/25/201218.4718.8118.3018.6839,501
6/22/201218.8019.0218.5718.85307,403
6/21/201218.7418.8118.3518.4888,249
6/20/201218.6218.9318.3618.8226,667
6/19/201217.6618.7017.6018.5742,394
6/18/201217.5817.8517.3317.6047,736
6/15/201217.5717.8817.3817.7546,724
6/14/201217.5117.7717.2217.5428,270
6/13/201217.6817.6817.1017.2338,507
6/12/201217.7917.8317.4017.7736,730
6/11/201218.9418.9417.6417.6635,411
6/8/201218.2318.7718.1018.6629,732
6/7/201218.5718.6318.1918.3126,115
6/6/201217.6518.3117.5618.2839,548
6/5/201217.1317.6017.1317.4670,016
6/4/201218.0918.2317.1617.2775,354
6/1/201218.1918.4717.8917.9851,715
5/31/201218.6818.6818.1718.5462,681
5/30/201218.6718.8218.3618.6639,752
5/29/201218.9319.1218.6118.9136,908
5/25/201218.8819.1718.6418.8224,666
5/24/201219.0619.0618.4018.8422,144
5/23/201218.3419.1218.3419.0955,748
5/22/201218.7718.9118.3518.5844,233
5/21/201218.6318.8118.4818.7944,915
5/18/201219.1219.2418.4518.5773,672
5/17/201219.7919.9019.0019.1556,995
5/16/201220.6821.0019.7419.7984,407
5/15/201220.7721.1220.5520.5527,552
5/14/201221.4221.5220.8120.8199,967
5/11/201221.5221.9021.5221.7277,600
5/10/201221.4421.8021.2421.7574,234
5/9/201220.9021.5420.7721.20117,123
5/8/201220.8121.2020.6521.1472,894
5/7/201220.8021.1120.6021.0061,022
5/4/201220.9421.3020.6520.80111,858
5/3/201220.4421.6720.3521.16134,927
5/2/201220.6220.7020.2520.3945,697
5/1/201220.6321.4920.5220.7860,583
4/30/201220.5621.1320.3620.6677,706
4/27/201218.7920.6318.6720.56335,639
4/26/201218.3018.6118.2618.5444,829
4/25/201218.5618.5618.1718.3034,845
4/24/201218.0718.3418.0418.3233,227
4/23/201217.8118.1817.7017.9878,008
4/20/201218.2318.5617.9918.2572,325
4/19/201217.8418.2417.7518.0153,249
4/18/201217.6917.8217.5117.8142,604
4/17/201217.7317.9717.7117.7742,715
4/16/201218.1218.1217.4517.54115,381
4/13/201217.8818.0417.7017.9650,058
4/12/201217.5518.0817.5517.9629,509
4/11/201217.3717.5917.3217.5730,857
4/10/201217.7817.9017.0117.25119,854
4/9/201217.5017.8917.4217.8878,609
4/5/201217.9018.0117.8018.0131,069
4/4/201217.6818.0817.5618.0261,609
4/3/201218.1518.2117.9318.0272,584
4/2/201218.1018.3217.9718.2353,676
3/30/201218.8718.8718.0618.1843,944
3/29/201217.7618.7517.6718.6781,377
3/28/201218.6418.8117.9017.96204,668
3/27/201219.1319.1518.5818.6040,648
3/26/201219.3319.3318.9419.1226,802
3/23/201218.7019.0818.5918.9457,546
3/22/201218.5818.7918.3818.6867,659
3/21/201218.5918.9418.5018.7886,145
3/20/201218.7318.8018.5018.5124,035
3/19/201218.8119.1718.8018.9937,054
3/16/201219.0319.3218.7818.89105,275
3/15/201219.2019.2018.9219.1135,152
3/14/201219.5619.6419.1219.1834,626
3/13/201219.3519.6419.0719.54105,481
3/12/201219.4219.4518.9619.0741,587
Trading Center