$21.35 0.00 (%) CAI International Inc - NYSE

Dec. 17, 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
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
12/14/201114.6814.8714.4014.7970,041
12/13/201115.6415.8314.7714.8447,552
12/12/201115.0315.4314.9615.4073,522
12/9/201114.9515.7414.9115.43104,553
12/8/201115.2415.3914.8014.8682,371
12/7/201115.2515.6314.9315.5067,339
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center