CAI International Inc $19.39

down -0.09


29/8/2014 04:02 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
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
5/23/201122.2322.5022.0122.1860,234
5/20/201122.5922.9922.4122.7894,290
5/19/201123.3923.4922.4422.68225,204
5/18/201123.0223.8522.7723.13161,099
5/17/201121.7722.2321.3921.85192,045
5/16/201122.7422.9021.9921.99111,386
5/13/201123.6923.7122.6623.02182,251
5/12/201123.7024.1423.2623.59110,140
5/11/201124.1424.2223.5923.85156,678
5/10/201123.4524.2223.4024.15162,064
5/9/201122.5323.2222.2923.1464,615
5/6/201122.9023.1422.5322.6589,962
5/5/201122.8323.6622.3022.55140,857
5/4/201123.6823.7922.8123.05132,856
5/3/201124.3524.7423.1223.57109,852
5/2/201125.3725.3724.3424.3575,899
4/29/201125.2125.4524.5625.1676,397
4/28/201125.4526.3925.0725.28357,942
4/27/201127.4328.5723.7025.42655,751
4/26/201126.2527.1825.7626.82239,333
4/25/201124.6925.9724.6925.63149,066
4/21/201124.9625.3224.3324.63139,518
4/20/201124.2725.1824.2024.64133,225
4/19/201124.1524.5123.3623.7476,765
4/18/201123.7624.0823.3323.91103,185
4/15/201124.2024.4623.5224.34116,265
4/14/201123.6624.4423.5824.24157,850
4/13/201124.9924.9923.6623.73183,707
4/12/201125.0426.3724.7224.75103,698
4/11/201125.5625.6625.0425.0949,820
4/8/201126.1726.3525.0525.5594,432
4/7/201126.1526.5425.8126.0162,024
4/6/201126.8227.0925.9826.01105,895
4/5/201126.8127.3026.5226.7094,483
4/4/201126.1927.0026.1926.8262,646
4/1/201126.2426.3625.7826.0266,519
3/31/201125.7826.5325.5925.8686,892
3/30/201126.0026.2925.4125.79239,039
3/29/201124.9825.3324.7325.11110,548
3/28/201126.0826.0824.7625.06319,074
3/25/201126.2326.9926.1926.74144,445
3/24/201125.6726.2625.5025.97222,804
3/23/201124.6625.5224.3225.32158,137
3/22/201124.9925.4124.0424.60130,315
3/21/201124.0024.9823.8824.80206,828
3/18/201123.1923.6723.0723.4388,701
3/17/201122.3723.0522.0722.9175,696
3/16/201123.0423.1221.9121.92141,919
3/15/201123.0023.4322.4823.18188,329
3/14/201123.9224.0723.3223.7672,015
3/11/201123.7924.4223.2324.1885,866
3/10/201124.1224.2723.0923.60104,102
3/9/201124.9425.0024.5424.5471,664
3/8/201124.4825.0024.1625.0091,738
3/7/201124.4724.8923.7524.54100,439
3/4/201124.2724.8124.0224.3776,116
3/3/201123.9724.4623.7724.20137,164
3/2/201122.8124.7322.0423.53505,393
3/1/201121.1821.2120.2420.3079,460
2/28/201120.6921.2020.5421.1885,282
2/25/201119.6520.5319.4920.4956,522
2/24/201119.5019.8519.4619.5763,673
2/23/201119.8819.8818.6019.43119,938
2/22/201120.6520.6519.5619.88118,925
2/18/201120.6021.0320.3820.9560,783
2/17/201120.6120.7620.1820.5324,709
2/16/201120.9220.9220.4220.6546,056
2/15/201120.7020.8920.7020.7329,233
2/14/201120.7520.9520.7120.8349,793
2/11/201120.2520.7620.2220.7564,853
2/10/201120.4520.7320.1520.3664,800
2/9/201120.1021.2920.1020.6581,547
2/8/201119.5820.0019.4419.9851,361
2/7/201119.6119.7719.3919.6332,127
2/4/201119.5619.8819.3319.6133,451
2/3/201119.7019.8019.1519.5629,459
2/2/201119.9119.9119.5219.6929,808
2/1/201119.2320.0919.2320.0354,931
Trading Center