$19.55 +0.19 (%) CAI International Inc - NYSE

Sep. 30, 2014 | 11:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAP historical data

Date Open High Low Close Volume
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
3/9/201218.8019.4418.8019.37140,612
3/8/201218.8318.8518.4118.6789,787
3/7/201218.5618.7018.4218.6071,067
3/6/201219.0319.1118.4518.4681,325
3/5/201219.3519.3819.0019.20125,507
3/2/201219.9920.1919.3819.4658,221
3/1/201220.2620.3319.8420.08133,865
2/29/201220.3720.6519.7720.15224,470
2/28/201220.4020.4920.0320.3392,482
2/27/201220.2620.4820.0120.4045,033
2/24/201220.5420.5420.1420.3477,060
2/23/201219.8020.4819.7320.48114,082
2/22/201219.6020.6319.5919.76225,924
2/21/201219.4819.8419.4519.6144,058
2/17/201219.7819.7819.3119.3449,400
2/16/201219.1019.7719.0419.6950,991
2/15/201219.3419.3418.9019.0360,596
2/14/201219.0219.1518.7319.1334,536
2/13/201218.6919.2518.6919.1834,519
2/10/201218.8019.0218.4418.4819,576
2/9/201219.2919.3719.0119.0643,713
2/8/201218.8619.2518.7619.1544,469
2/7/201218.7918.8218.7018.7540,882
2/6/201218.5418.9418.4018.8249,973
2/3/201217.9118.6517.9118.6164,972
2/2/201217.7517.9717.5717.6633,585
2/1/201217.6018.0917.5217.7460,077
1/31/201218.0218.1017.2817.4239,687
1/30/201218.0618.1317.8017.8233,801
1/27/201218.4218.5018.2018.2530,810
1/26/201218.6518.6518.3418.4424,180
1/25/201218.1318.5818.0518.5019,144
1/24/201217.8718.2117.8418.2139,472
1/23/201218.1718.2017.8417.9626,738
1/20/201218.1818.5018.0018.21137,819
1/19/201217.7218.3317.6018.1491,936
1/18/201217.0817.6317.0317.5458,128
1/17/201216.7017.1416.6317.1057,816
1/13/201216.3516.6816.2816.4772,226
1/12/201216.4916.5316.0916.4226,840
1/11/201215.8716.6715.8716.5070,856
1/10/201215.9416.1815.8015.9945,605
1/9/201215.7615.7615.6015.6437,841
1/6/201215.5715.7515.4615.6385,719
1/5/201215.6615.7315.1715.5561,654
1/4/201215.7615.9115.6515.7927,647
1/3/201215.9516.0915.6915.8960,594
12/30/201115.6215.6415.4215.4631,349
12/29/201115.3115.8415.2815.6233,590
12/28/201115.6315.6515.1615.1925,435
12/27/201115.5715.7515.4015.7033,847
12/23/201115.9015.9615.6015.6846,688
12/22/201115.9516.0915.7115.8543,831
12/21/201115.8115.9415.4715.8348,054
12/20/201115.1215.9615.1215.8985,718
12/19/201115.1115.3814.6114.7295,833
12/16/201115.0715.4914.8814.9097,067
12/15/201115.0915.1114.6514.9391,878
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center