CAI INTERNATIONAL $25.54

down -0.12


24/5/2013 04:24 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
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
10/12/2011 12.53 13.02 12.53 12.71 1018
10/11/2011 12.03 12.61 12.03 12.42 884
10/10/2011 12.32 12.68 11.71 12.24 929
10/7/2011 12.64 12.65 11.99 12.03 819
10/6/2011 11.92 12.58 11.82 12.57 580
10/5/2011 11.99 12.33 11.69 12.03 946
10/4/2011 10.65 12.15 10.64 11.97 1207
10/3/2011 11.52 11.87 10.70 10.85 1986
9/30/2011 11.90 12.21 11.67 11.72 826
9/29/2011 11.66 12.20 11.49 12.20 1217
9/28/2011 11.42 11.47 11.09 11.23 1889
9/27/2011 12.04 12.04 11.39 11.52 1787
9/26/2011 11.57 11.80 11.17 11.56 1126
9/23/2011 11.34 11.44 11.00 11.30 1110
9/22/2011 11.51 11.51 10.94 11.33 2201
9/21/2011 12.28 12.32 11.51 11.55 1595
9/20/2011 13.47 13.52 12.30 12.31 1057
9/19/2011 13.57 13.78 13.01 13.38 751
9/16/2011 14.11 14.34 13.80 14.06 1074
9/15/2011 14.21 14.28 13.54 14.02 648
9/14/2011 13.77 14.43 13.38 13.98 879
9/13/2011 13.14 13.71 13.14 13.60 653
9/12/2011 12.84 13.13 12.62 13.02 505
9/9/2011 13.60 13.83 12.95 13.14 886
9/8/2011 13.82 14.30 13.66 13.84 1427
9/7/2011 13.59 14.05 13.35 14.01 920
9/6/2011 12.43 13.35 12.43 13.25 1052
9/2/2011 13.55 13.72 12.92 12.98 651
9/1/2011 15.14 15.14 13.98 14.02 891
8/31/2011 15.31 15.61 14.91 15.13 1451
8/30/2011 15.28 15.55 14.88 15.21 1618
8/29/2011 14.15 15.41 14.15 15.39 1393
8/26/2011 13.32 13.94 12.99 13.89 940
8/25/2011 13.39 13.66 13.11 13.46 1836
8/24/2011 12.96 13.23 12.77 13.18 1242
8/23/2011 12.84 13.05 12.63 13.03 2181
8/22/2011 13.11 13.18 12.59 12.72 1691
8/19/2011 12.99 13.63 12.38 12.60 1360
8/18/2011 13.98 14.03 13.27 13.57 1763
8/17/2011 14.52 15.00 14.40 14.71 3226
8/16/2011 14.41 14.60 14.03 14.40 1088
8/15/2011 14.60 14.82 14.38 14.70 2195
8/12/2011 14.74 14.91 14.25 14.32 1293
8/11/2011 13.94 14.84 13.90 14.52 1161
8/10/2011 14.39 14.53 13.77 13.82 1678
8/9/2011 13.70 15.18 13.23 15.10 2369
8/8/2011 15.03 15.17 13.16 13.17 2332
8/5/2011 15.92 15.99 14.84 15.52 1901
8/4/2011 15.98 16.27 15.60 15.61 2399
8/3/2011 16.27 16.31 15.47 16.30 1718
8/2/2011 17.15 17.15 16.22 16.25 1905
8/1/2011 17.82 17.94 17.00 17.25 1098
7/29/2011 17.38 17.88 17.28 17.55 2341
7/28/2011 18.10 18.32 17.55 17.67 3964
7/27/2011 17.66 18.59 17.12 18.19 6667
7/26/2011 16.95 16.98 16.55 16.68 1081
7/25/2011 17.06 17.26 16.91 17.00 1251
7/22/2011 17.63 17.64 17.15 17.28 1504
7/21/2011 17.39 17.71 17.25 17.60 1785
7/20/2011 17.80 17.80 17.13 17.27 3189
7/19/2011 17.94 18.05 17.62 17.76 1527
7/18/2011 17.90 18.13 17.33 17.54 1266
7/15/2011 18.80 18.91 17.93 18.06 1830
7/14/2011 19.47 19.75 18.67 18.70 1653
7/13/2011 20.18 20.29 19.31 19.46 1201
7/12/2011 19.97 20.48 19.86 19.96 845
7/11/2011 20.33 20.43 20.06 20.16 1152
7/8/2011 20.44 20.85 20.40 20.80 667
7/7/2011 20.57 20.89 20.23 20.80 1081
7/6/2011 19.96 20.29 19.95 20.22 584
7/5/2011 20.66 20.74 19.91 20.10 1820
7/1/2011 20.73 21.11 20.45 20.71 1205
6/30/2011 20.65 21.09 20.40 20.66 1342
6/29/2011 21.55 21.64 20.57 20.61 827
6/28/2011 20.42 21.44 20.33 21.42 792
6/27/2011 20.42 20.68 20.10 20.39 647
6/24/2011 20.42 20.67 20.16 20.35 2421
6/23/2011 20.28 20.66 19.94 20.44 1189
6/22/2011 21.12 21.70 20.69 20.73 815
6/21/2011 20.08 21.18 20.00 21.16 851
6/20/2011 19.69 20.00 19.65 19.96 669
6/17/2011 20.18 20.28 19.75 19.80 751
6/16/2011 19.98 20.24 19.62 19.97 740
6/15/2011 20.07 20.25 19.92 20.02 628
6/14/2011 20.07 20.50 19.97 20.41 751
6/10/2011 20.44 20.55 19.65 19.74 927
6/9/2011 20.04 20.98 19.90 20.67 1053
6/8/2011 20.64 20.64 19.94 19.99 1350
6/7/2011 21.11 21.17 20.67 20.69 906
6/6/2011 21.59 21.90 20.83 20.95 1126
6/3/2011 21.93 22.05 21.60 21.62 1388
6/2/2011 22.33 22.57 21.96 22.22 1259
6/1/2011 23.13 23.23 22.20 22.32 1578
5/31/2011 23.22 23.37 22.83 23.36 4201
5/27/2011 22.90 23.25 22.56 22.82 841
Marketplace
Trading Center