CAI INTERNATIONAL $26.09

down -0.70


22/5/2013 04:22 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
12/29/2010 19.01 19.39 19.01 19.29 452
12/28/2010 18.99 19.12 18.83 19.00 1563
12/27/2010 19.14 19.20 18.92 18.99 979
12/23/2010 18.97 19.20 18.67 19.14 1825
12/22/2010 18.38 18.87 18.27 18.87 2035
12/21/2010 17.40 18.28 17.40 18.24 2199
12/20/2010 17.22 17.51 17.00 17.30 1149
12/17/2010 17.11 17.24 17.00 17.11 976
12/16/2010 17.03 17.11 16.81 17.04 1915
12/15/2010 17.36 17.44 16.84 17.03 3356
12/14/2010 17.44 17.70 17.21 17.38 2225
12/13/2010 17.40 17.58 17.31 17.54 2970
12/10/2010 17.20 17.49 17.07 17.33 17327
12/9/2010 19.29 19.47 17.90 18.06 1846
12/8/2010 19.10 19.54 18.80 19.47 878
12/7/2010 20.25 20.42 18.90 19.08 1276
12/6/2010 21.15 21.15 20.08 20.15 931
12/3/2010 20.91 21.46 20.77 21.17 485
12/2/2010 21.10 21.26 20.80 21.02 397
12/1/2010 20.96 21.32 20.48 20.86 1295
11/30/2010 19.87 20.65 19.77 20.45 1203
11/29/2010 19.63 20.14 19.37 20.01 565
11/26/2010 19.30 19.94 19.30 19.73 183
11/24/2010 19.17 19.91 19.10 19.47 383
11/23/2010 18.89 19.28 18.72 18.98 193
11/22/2010 19.12 19.30 18.85 19.23 364
11/19/2010 18.80 19.33 18.44 19.15 465
11/18/2010 18.06 19.20 18.06 18.79 397
11/17/2010 17.55 17.91 17.50 17.78 91
11/16/2010 17.61 17.63 17.01 17.57 428
11/15/2010 18.13 18.47 17.79 17.82 322
11/12/2010 18.28 18.29 17.74 18.00 415
11/11/2010 17.95 18.80 17.95 18.53 210
11/10/2010 17.79 18.20 17.34 18.15 403
11/9/2010 17.76 18.10 17.66 17.77 480
11/8/2010 17.35 17.77 17.16 17.67 361
11/5/2010 17.73 17.73 17.26 17.35 471
11/4/2010 17.56 17.95 17.42 17.64 736
11/3/2010 17.40 17.70 16.76 17.04 987
11/2/2010 16.59 17.17 16.52 17.09 703
11/1/2010 16.59 16.63 16.19 16.34 759
10/29/2010 15.49 16.53 15.49 16.50 693
10/28/2010 15.76 15.81 15.51 15.54 211
10/27/2010 15.80 16.06 15.25 15.54 183
10/26/2010 15.84 16.04 15.83 15.96 219
10/25/2010 15.97 16.20 15.78 15.99 219
10/22/2010 15.91 15.92 15.68 15.83 214
10/21/2010 16.04 16.42 15.50 15.87 982
10/20/2010 15.72 16.00 15.67 15.97 444
10/19/2010 15.57 15.64 15.34 15.57 271
10/18/2010 15.37 15.93 15.33 15.89 307
10/15/2010 15.43 15.46 14.70 15.30 1752
10/14/2010 16.01 16.01 14.77 15.17 718
10/13/2010 15.79 16.05 15.63 15.99 519
10/12/2010 15.27 15.74 15.09 15.67 610
10/11/2010 15.45 15.55 15.34 15.37 208
10/8/2010 15.20 15.60 15.10 15.52 432
10/7/2010 15.42 15.51 15.09 15.22 336
10/6/2010 15.42 15.49 15.06 15.22 279
10/5/2010 14.85 15.54 14.70 15.49 351
10/4/2010 15.36 15.70 14.60 14.62 680
10/1/2010 15.42 15.53 15.13 15.50 444
9/30/2010 15.34 15.34 15.03 15.17 1658
9/29/2010 15.08 15.19 14.98 15.14 147
9/28/2010 15.03 15.20 14.79 15.20 687
9/27/2010 14.93 15.10 14.80 14.89 382
9/24/2010 14.57 14.97 14.50 14.97 275
9/23/2010 14.20 14.71 14.05 14.26 318
9/22/2010 14.30 14.54 14.13 14.33 216
9/21/2010 14.38 14.60 14.16 14.41 184
9/20/2010 14.00 14.47 13.89 14.44 408
9/17/2010 14.43 14.43 13.74 13.99 692
9/16/2010 14.56 14.61 14.07 14.25 382
9/15/2010 14.19 14.73 14.18 14.59 454
9/14/2010 14.12 14.39 13.75 14.20 423
9/13/2010 14.31 14.31 13.91 14.23 660
9/10/2010 14.18 14.24 13.84 14.03 1194
9/9/2010 14.60 14.60 13.83 14.06 520
9/8/2010 14.49 14.68 14.21 14.32 344
9/7/2010 14.78 14.78 14.23 14.39 484
9/3/2010 14.84 14.90 14.59 14.86 293
9/2/2010 14.45 14.70 14.32 14.61 321
9/1/2010 13.99 14.45 13.97 14.44 433
8/31/2010 13.80 14.19 13.54 13.67 365
8/30/2010 13.74 14.30 13.72 13.81 547
8/27/2010 13.39 13.78 13.22 13.76 422
8/26/2010 13.39 13.60 13.10 13.15 480
8/25/2010 13.06 13.33 12.91 13.31 516
8/24/2010 13.35 13.68 13.00 13.24 423
8/23/2010 14.51 14.51 13.60 13.64 917
8/20/2010 14.10 14.59 13.71 14.39 1263
8/19/2010 15.33 15.39 14.05 14.19 1224
8/18/2010 15.35 15.57 15.07 15.37 603
8/17/2010 14.72 15.48 14.72 15.30 3520
8/16/2010 14.08 14.66 13.95 14.44 468
8/13/2010 14.50 14.96 14.09 14.11 402
8/12/2010 13.75 14.65 13.75 14.62 1043
8/11/2010 14.35 14.42 13.87 14.05 1432
8/10/2010 14.59 14.97 14.59 14.73 671
8/9/2010 14.98 14.98 14.64 14.86 1143
Marketplace
Trading Center