$20.58 -0.62 (%) CAI International Inc - NYSE

Sep. 19, 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
12/6/201115.2815.5115.2515.3144,956
12/5/201116.0316.2015.1315.27107,752
12/2/201115.8616.0215.4515.7673,416
12/1/201115.2315.8315.0715.5664,879
11/30/201115.2615.6315.1515.34166,689
11/29/201114.6514.6514.0714.3771,754
11/28/201114.4115.1014.3714.6593,984
11/25/201113.8714.0713.6113.6227,571
11/23/201114.5614.5613.7613.96226,933
11/22/201114.8214.9514.1314.72111,199
11/21/201114.4815.0213.9314.8181,686
11/18/201114.7715.1014.5514.9058,148
11/17/201114.6715.2614.5414.6491,814
11/16/201114.7315.2614.6414.7341,629
11/15/201114.6915.1614.4115.0241,560
11/14/201114.5014.8114.4314.6947,949
11/11/201114.4914.7814.3314.6172,395
11/10/201114.8614.8614.0814.2789,354
11/9/201114.9115.1514.3814.4389,564
11/8/201115.9815.9915.0915.58100,175
11/7/201115.7015.9215.2215.8333,925
11/4/201115.6915.8315.4215.6967,821
11/3/201115.8016.2415.0715.9968,149
11/2/201114.9315.5014.5515.5081,048
11/1/201114.7515.5014.3714.56129,550
10/31/201116.1216.1915.4115.61132,262
10/28/201115.6316.8115.6316.61227,108
10/27/201114.9815.7214.9015.64311,406
10/26/201114.4414.9613.8514.50251,043
10/25/201113.8314.1813.5114.0398,167
10/24/201113.3114.3013.2714.0892,298
10/21/201112.9713.3612.7213.2476,826
10/20/201112.9512.9812.5212.8471,804
10/19/201112.7813.2012.6812.85143,448
10/18/201112.7112.8712.3212.83129,055
10/17/201113.0213.2712.5812.6198,366
10/14/201112.8313.1412.8313.0880,204
10/13/201112.5112.7912.3612.7561,727
10/12/201112.5313.0212.5312.71101,740
10/11/201112.0312.6112.0312.4288,320
10/10/201112.3212.6811.7112.2492,820
10/7/201112.6412.6511.9912.0381,892
10/6/201111.9212.5811.8212.5757,913
10/5/201111.9912.3311.6912.0394,595
10/4/201110.6512.1510.6411.97120,640
10/3/201111.5211.8710.7010.85198,593
9/30/201111.9012.2111.6711.7282,573
9/29/201111.6612.2011.4912.20121,689
9/28/201111.4211.4711.0911.23188,885
9/27/201112.0412.0411.3911.52178,648
9/26/201111.5711.8011.1711.56112,592
9/23/201111.3411.4411.0011.30110,903
9/22/201111.5111.5110.9411.33220,095
9/21/201112.2812.3211.5111.55159,421
9/20/201113.4713.5212.3012.31105,620
9/19/201113.5713.7813.0113.3875,044
9/16/201114.1114.3413.8014.06107,368
9/15/201114.2114.2813.5414.0264,758
9/14/201113.7714.4313.3813.9887,901
9/13/201113.1413.7113.1413.6065,260
9/12/201112.8413.1312.6213.0250,483
9/9/201113.6013.8312.9513.1488,574
9/8/201113.8214.3013.6613.84142,606
9/7/201113.5914.0513.3514.0191,986
9/6/201112.4313.3512.4313.25105,169
9/2/201113.5513.7212.9212.9865,101
9/1/201115.1415.1413.9814.0289,034
8/31/201115.3115.6114.9115.13145,014
8/30/201115.2815.5514.8815.21161,764
8/29/201114.1515.4114.1515.39139,286
8/26/201113.3213.9412.9913.8993,908
8/25/201113.3913.6613.1113.46183,517
8/24/201112.9613.2312.7713.18124,195
8/23/201112.7713.0512.6313.03218,039
8/22/201113.1113.1812.5912.72169,038
8/19/201112.9913.6312.3812.60135,984
8/18/201113.9814.0313.2713.57176,268
8/17/201114.5215.0014.4014.71322,536
8/16/201114.4114.6014.0314.40108,785
8/15/201114.6014.8214.3814.70219,444
8/12/201114.8014.9114.2514.32129,292
8/11/201113.9414.8413.9014.52116,048
8/10/201114.3914.5313.7713.82167,791
8/9/201113.7015.1813.2315.10236,892
8/8/201115.0315.1713.1613.17233,173
8/5/201115.9215.9914.8415.52190,077
8/4/201115.9816.2715.6015.61239,815
8/3/201116.2716.3115.4716.30171,739
8/2/201117.1517.1516.2216.25190,461
8/1/201117.8217.9417.0017.25109,759
7/29/201117.3817.8817.2817.55234,087
7/28/201118.1018.3217.5517.67396,347
7/27/201117.6618.5917.1218.19666,655
7/26/201116.9516.9816.5516.68108,045
7/25/201117.0617.2616.9117.00125,006
7/22/201117.6317.6417.1517.28150,370
7/21/201117.3917.7117.2517.60178,497
7/20/201117.8017.8017.1317.27318,883
7/19/201117.9418.0517.6217.76152,622
7/18/201117.9018.1317.3317.54126,505
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center