CAI INTERNATIONAL $26.79

up +0.05


21/5/2013 04:21 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
5/23/2011 22.23 22.50 22.01 22.18 603
5/20/2011 22.59 22.99 22.41 22.78 943
5/19/2011 23.39 23.49 22.44 22.68 2253
5/18/2011 23.02 23.85 22.77 23.13 1611
5/17/2011 21.77 22.23 21.39 21.85 1921
5/16/2011 22.74 22.90 21.99 21.99 1114
5/13/2011 23.69 23.71 22.66 23.02 1823
5/12/2011 23.70 24.14 23.26 23.59 1100
5/11/2011 24.14 24.22 23.59 23.85 1567
5/10/2011 23.45 24.22 23.40 24.15 1621
5/9/2011 22.53 23.22 22.29 23.14 650
5/6/2011 22.90 23.14 22.53 22.65 899
5/5/2011 22.83 23.66 22.30 22.55 1409
5/4/2011 23.68 23.79 22.81 23.05 1330
5/3/2011 24.35 24.74 23.12 23.57 1100
5/2/2011 25.37 25.37 24.34 24.35 760
4/29/2011 25.21 25.45 24.56 25.16 760
4/28/2011 25.45 26.39 25.07 25.28 3579
4/27/2011 27.43 28.57 23.70 25.42 6558
4/26/2011 26.25 27.18 25.76 26.82 2391
4/25/2011 24.69 25.97 24.69 25.63 1491
4/21/2011 24.96 25.32 24.33 24.63 1395
4/20/2011 24.27 25.18 24.20 24.64 1333
4/19/2011 24.15 24.51 23.36 23.74 768
4/18/2011 23.76 24.08 23.33 23.91 1031
4/15/2011 24.20 24.46 23.52 24.34 1163
4/14/2011 23.66 24.44 23.58 24.24 1579
4/13/2011 24.99 24.99 23.66 23.73 1838
4/12/2011 25.04 26.37 24.72 24.75 1037
4/11/2011 25.56 25.66 25.04 25.09 499
4/8/2011 26.17 26.35 25.05 25.55 945
4/7/2011 26.15 26.54 25.81 26.01 621
4/6/2011 26.82 27.09 25.98 26.01 1059
4/5/2011 26.81 27.30 26.52 26.70 945
4/4/2011 26.19 27.00 26.19 26.82 627
4/1/2011 26.24 26.36 25.78 26.02 665
3/31/2011 25.78 26.53 25.59 25.86 869
3/30/2011 26.00 26.29 25.41 25.79 2391
3/29/2011 24.98 25.33 24.73 25.11 1106
3/28/2011 26.08 26.08 24.76 25.06 3191
3/25/2011 26.23 26.99 26.19 26.74 1445
3/24/2011 25.67 26.26 25.50 25.97 2229
3/23/2011 24.66 25.52 24.32 25.32 1582
3/22/2011 24.99 25.41 24.04 24.60 1304
3/21/2011 24.00 24.98 23.88 24.80 2069
3/18/2011 23.19 23.67 23.07 23.43 887
3/17/2011 22.37 23.05 22.07 22.91 757
3/16/2011 23.04 23.12 21.91 21.92 1420
3/15/2011 23.00 23.43 22.48 23.18 1884
3/14/2011 23.92 24.07 23.32 23.76 720
3/11/2011 23.79 24.42 23.23 24.18 858
3/10/2011 24.12 24.27 23.09 23.60 1042
3/9/2011 24.94 25.00 24.54 24.54 717
3/8/2011 24.48 25.00 24.16 25.00 918
3/7/2011 24.47 24.89 23.75 24.54 1005
3/4/2011 24.27 24.81 24.02 24.37 762
3/3/2011 23.97 24.46 23.77 24.20 1320
3/2/2011 22.81 24.73 22.04 23.53 5054
3/1/2011 21.18 21.21 20.24 20.30 795
2/28/2011 20.69 21.20 20.54 21.18 853
2/25/2011 19.65 20.53 19.49 20.49 566
2/24/2011 19.50 19.85 19.46 19.57 637
2/23/2011 19.88 19.88 18.60 19.43 1200
2/22/2011 20.65 20.65 19.56 19.88 1190
2/18/2011 20.60 21.03 20.38 20.95 608
2/17/2011 20.61 20.76 20.18 20.53 248
2/16/2011 20.92 20.92 20.42 20.65 461
2/15/2011 20.70 20.89 20.70 20.73 293
2/14/2011 20.75 20.95 20.71 20.83 498
2/11/2011 20.25 20.76 20.22 20.75 649
2/10/2011 20.45 20.73 20.15 20.36 648
2/9/2011 20.10 21.29 20.10 20.65 816
2/8/2011 19.58 20.00 19.44 19.98 514
2/7/2011 19.61 19.77 19.39 19.63 322
2/4/2011 19.56 19.88 19.33 19.61 335
2/3/2011 19.70 19.80 19.15 19.56 295
2/2/2011 19.91 19.91 19.52 19.69 299
2/1/2011 19.23 20.09 19.23 20.03 550
1/31/2011 19.09 19.39 18.66 19.04 1621
1/28/2011 19.76 19.79 19.01 19.06 733
1/27/2011 20.16 20.25 19.69 19.74 336
1/26/2011 19.41 20.36 19.40 20.11 686
1/25/2011 19.10 19.43 19.04 19.28 540
1/24/2011 19.10 19.20 18.99 19.14 516
1/21/2011 19.18 19.44 18.95 19.05 960
1/20/2011 19.32 19.50 18.87 19.06 1356
1/19/2011 19.83 19.95 19.37 19.53 1419
1/18/2011 19.82 20.04 19.51 19.90 957
1/14/2011 19.39 19.82 19.20 19.79 310
1/13/2011 19.75 19.75 19.20 19.45 1466
1/12/2011 19.80 19.80 19.58 19.68 702
1/11/2011 19.63 19.79 19.45 19.66 903
1/10/2011 19.05 19.50 18.95 19.44 1190
1/7/2011 19.19 19.25 18.93 19.13 943
1/6/2011 19.32 19.43 18.97 19.16 736
1/5/2011 18.63 19.36 18.46 19.34 1204
1/4/2011 19.26 19.49 18.43 18.63 1056
1/3/2011 19.80 19.88 19.20 19.23 998
12/31/2010 19.60 19.71 19.23 19.60 971
12/30/2010 19.32 19.75 19.32 19.62 1441
Marketplace
Trading Center