$24.44 -0.59 (%) CAI International Inc - NYSE

Apr. 17, 2015 | 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
4/23/201328.4028.7628.3028.7457,905
4/22/201327.9928.5927.7728.27143,363
4/19/201327.9828.2027.6628.0265,625
4/18/201328.0728.2427.6427.95117,570
4/17/201328.4928.6427.5827.96151,159
4/16/201328.9629.0528.6628.83162,935
4/15/201329.4529.7028.4328.75250,412
4/12/201329.7730.2829.3929.70133,427
4/11/201329.7630.1829.4629.79238,953
4/10/201328.6929.4528.4629.39200,150
4/9/201328.1028.9328.0028.62180,816
4/8/201327.7228.2227.5427.9955,573
4/5/201327.6327.8927.4927.6181,994
4/4/201327.4628.0527.3128.0077,869
4/3/201328.9628.9627.0627.52102,904
4/2/201328.4328.9828.2328.95148,936
4/1/201328.9129.0227.7028.21102,557
3/28/201329.2029.2028.6228.8276,500
3/27/201328.8529.3428.7629.1274,778
3/26/201329.1029.2928.8329.1050,928
3/25/201329.4829.9328.6028.9784,730
3/22/201329.3229.3929.0329.2867,951
3/21/201329.3529.6328.9329.22183,562
3/20/201329.7629.8129.2929.4743,000
3/19/201330.0130.0328.7229.60139,920
3/18/201329.2929.9929.2629.7464,681
3/15/201329.6129.8029.3829.56165,493
3/14/201329.6029.7929.3429.5469,669
3/13/201329.3629.5229.1829.47112,219
3/12/201329.3529.3929.0829.2684,851
3/11/201328.9029.5428.8329.34186,028
3/8/201328.8328.8328.5128.6971,956
3/7/201328.2328.6728.0028.44101,566
3/6/201328.2628.2727.8528.1561,045
3/5/201328.1428.1527.9128.1079,944
3/4/201327.7328.0027.3827.92120,510
3/1/201327.3927.8527.3727.7299,927
2/28/201327.1528.2027.0227.60197,318
2/27/201326.4727.3026.3227.09246,005
2/26/201326.7226.7225.8126.50206,127
2/25/201326.8127.5026.6626.66302,934
2/22/201326.3026.6126.2326.61117,930
2/21/201326.5026.5026.0626.12163,862
2/20/201327.0027.0826.5126.62143,991
2/19/201326.8627.1026.7626.94193,637
2/15/201326.8027.0726.6926.75162,721
2/14/201325.2526.9924.7226.74550,419
2/13/201325.4025.4124.9025.00172,200
2/12/201325.8125.8724.9125.22198,525
2/11/201325.4725.6825.3325.6586,215
2/8/201325.5225.8325.1125.37127,150
2/7/201324.8525.2624.0325.25180,957
2/6/201324.4624.8624.2924.85106,621
2/5/201325.2225.2224.6124.64132,362
2/4/201325.4825.4824.8925.14114,615
2/1/201325.2325.5924.9725.50107,049
1/31/201324.0525.1124.0525.08198,490
1/30/201324.1124.1123.5323.96171,009
1/29/201324.1224.3423.7624.11132,404
1/28/201324.5624.6024.1224.17108,938
1/25/201324.5824.6524.4024.54150,931
1/24/201324.5425.1024.3124.49200,603
1/23/201324.6024.6824.2024.55223,471
1/22/201323.9724.5023.8324.50320,405
1/18/201323.9023.9423.6623.9064,364
1/17/201323.0623.9723.0223.90127,196
1/16/201322.8923.0722.4422.91139,191
1/15/201322.8323.0522.6522.9068,726
1/14/201323.1523.2522.9022.9958,124
1/11/201323.3523.4523.1623.20191,385
1/10/201323.4923.6023.0223.30117,008
1/9/201323.1123.4022.9523.35178,662
1/8/201323.0023.1122.4323.11312,557
1/7/201322.3522.3921.8822.08105,062
1/4/201322.3822.4422.2122.2559,346
1/3/201322.4822.5922.1822.25124,417
1/2/201322.4622.8522.3322.50203,675
12/31/201221.3022.0021.2721.95102,030
12/28/201221.1721.5021.1721.32110,636
12/27/201221.1621.4320.9221.27103,222
12/26/201221.1421.3321.0021.1477,844
12/24/201221.4321.5521.1121.1847,880
12/21/201221.2021.5821.0421.49274,693
12/20/201221.2821.5721.1421.54130,629
12/19/201220.1921.3520.0821.301,042,414
12/18/201219.8820.1719.7520.14245,698
12/17/201219.7119.8819.7019.84298,106
12/14/201219.5319.8119.5319.72147,432
12/13/201219.5819.8419.4419.65129,587
12/12/201219.3819.8419.3019.59260,024
12/11/201219.0019.4718.9019.35422,949
12/10/201219.5019.5018.9319.25268,477
12/7/201219.7419.7419.2519.55161,250
12/6/201219.6519.7919.5719.65136,895
12/5/201220.0420.0619.5919.65189,095
12/4/201219.9620.0319.7619.94135,639
12/3/201220.2120.2119.7819.98213,208
11/30/201219.9620.0719.7120.00450,781
11/29/201220.1120.3419.4619.903,378,735
11/28/201221.8921.9420.5320.70651,011
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center