CAI International Inc $19.60

down -0.96


30/7/2014 12:53 PM  |  NYSE : CAP  
Industries : Diversified Services / Rental & Leasing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAP historical data

Date Open High Low Close Volume
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
7/15/201118.8018.9117.9318.06182,975
7/14/201119.4719.7518.6718.70165,217
7/13/201120.1820.2919.3119.46120,069
7/12/201119.9720.4819.8619.9684,440
7/11/201120.3320.4320.0620.16115,137
7/8/201120.4420.8520.4020.8066,609
7/7/201120.5720.8920.2320.80108,011
7/6/201119.9620.2919.9520.2258,341
7/5/201120.6620.7419.9120.10181,972
7/1/201120.7321.1120.4820.71120,440
6/30/201120.6521.0920.4020.66134,169
6/29/201121.5521.6420.5720.6182,612
6/28/201120.4221.4420.3321.4279,142
6/27/201120.4220.6820.1020.3964,621
6/24/201120.4220.6720.1620.35242,048
6/23/201120.2820.6619.9420.44118,847
6/22/201121.1221.7020.6920.7381,448
6/21/201120.0821.1820.0021.1685,023
6/20/201119.6920.0019.6519.9666,863
6/17/201120.1820.2819.7519.8075,093
6/16/201119.9820.2419.6219.9773,944
6/15/201120.0720.2519.9220.0262,718
6/14/201120.0720.5019.9720.4175,060
6/13/201119.8920.0319.4419.7173,690
6/10/201120.4420.5519.6519.7492,649
6/9/201120.0420.9819.9020.67105,280
6/8/201120.6420.6419.9419.99134,963
6/7/201121.1121.1720.6720.6990,816
6/6/201121.5921.9020.8320.95112,566
6/3/201121.9322.0521.6021.62138,727
6/2/201122.3322.5721.9622.22125,838
6/1/201123.1323.2322.2022.32157,782
5/31/201123.2223.3722.8323.36420,069
5/27/201122.9023.2522.5622.8284,077
5/26/201122.5622.8421.9522.7167,541
5/25/201121.5522.9621.5522.6089,964
5/24/201122.2322.4921.6621.6950,282
Trading Center