$19.79 -0.28 (%) CAI International Inc - NYSE

Oct. 24, 2014 | 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
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
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center