CAI International Inc $19.92

up +0.32


16/9/2014 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
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
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
Trading Center