CAI - CAI International, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 201924.9625.0724.7624.9224.9225,439
Apr 18, 201925.2525.5624.9425.0925.09146,000
Apr 17, 201925.0725.5725.0725.3125.3180,500
Apr 16, 201925.1825.3124.7525.0925.0965,200
Apr 15, 201924.9925.3424.7525.0925.0983,800
Apr 12, 201925.5025.5024.9225.0125.0188,500
Apr 11, 201925.1825.4324.9025.2825.28120,200
Apr 10, 201924.6525.2624.6525.1825.18222,100
Apr 09, 201924.5924.8924.5024.6224.62183,800
Apr 08, 201924.4525.0624.3024.6524.65183,900
Apr 05, 201924.5524.6123.9224.4824.48201,400
Apr 04, 201923.8824.4523.5824.4424.44161,300
Apr 03, 201923.9124.0723.5523.8623.86107,200
Apr 02, 201923.9423.9723.3323.7823.78103,800
Apr 01, 201923.4524.2923.4523.8923.89153,800
Mar 29, 201923.0823.4322.8123.2023.20216,900
Mar 28, 201922.9623.4122.5622.8722.87231,100
Mar 27, 201922.0923.0922.0522.9622.96176,900
Mar 26, 201922.2622.3921.9622.0522.05180,700
Mar 25, 201922.1422.3222.0022.1022.10147,600
Mar 22, 201922.8122.8622.0222.1922.19204,100
Mar 21, 201922.6323.2322.4922.9622.9696,700
Mar 20, 201922.7622.9622.4722.7222.72145,900
Mar 19, 201923.2923.3222.7222.8522.85139,400
Mar 18, 201922.8423.4522.6023.1923.19139,000
Mar 15, 201923.2923.5922.8022.8422.84238,200
Mar 14, 201923.2823.4022.7723.1423.14258,800
Mar 13, 201924.0124.2423.2923.3023.30168,100
Mar 12, 201924.2924.5123.8423.9423.94168,200
Mar 11, 201923.9224.4423.7424.2424.24100,900
Mar 08, 201923.8824.0423.4623.9323.93105,400
Mar 07, 201923.8924.2123.6524.0324.0394,000
Mar 06, 201924.1424.4123.7423.8823.88125,500
Mar 05, 201924.6924.8724.1424.2424.24170,200
Mar 04, 201924.7725.2724.6224.6924.69232,100
Mar 01, 201923.9726.1823.9524.7124.71536,200
Feb 28, 201923.5023.7823.0023.5623.56176,500
Feb 27, 201922.4024.3922.4023.6423.64309,000
Feb 26, 201921.7023.0021.4822.3822.38582,100
Feb 25, 201922.3122.7421.2421.6321.63531,400
Feb 22, 201922.7922.8622.0022.1622.16624,500
Feb 21, 201924.0624.0622.1123.0123.011,248,100
Feb 20, 201925.8426.6325.8426.5726.57207,600
Feb 19, 201926.1226.3325.5725.9625.96302,200
Feb 15, 201925.9326.3525.3926.2026.20263,700
Feb 14, 201925.5926.2225.2125.6725.6790,100
Feb 13, 201926.1026.2925.1925.6925.69205,800
Feb 12, 201925.7726.5525.7725.8625.86272,800
Feb 11, 201924.6025.7824.2125.7025.70147,000
Feb 08, 201924.2424.5324.0924.4824.4886,500
Feb 07, 201924.3024.6623.9724.4324.43133,100
Feb 06, 201924.0924.7123.9324.3524.35347,200
Feb 05, 201924.0424.3723.7224.1024.10200,700
Feb 04, 201924.4824.4823.8324.0124.01134,900
Feb 01, 201924.8925.2424.5124.5424.5480,100
Jan 31, 201924.4824.8324.3024.8224.82108,100
Jan 30, 201924.7324.7524.2424.5524.55143,100
Jan 29, 201924.4425.1123.9324.4424.44222,900
Jan 28, 201923.7924.4423.7924.2924.29234,500
Jan 25, 201924.1124.7224.0724.1724.1753,900
Jan 24, 201924.2924.2923.3923.8723.87223,300
Jan 23, 201924.2624.4223.9024.3324.3371,000
Jan 22, 201924.7225.6623.9924.1224.12158,800
Jan 18, 201925.1025.4024.6824.9924.99316,600
Jan 17, 201923.9124.9923.9124.9424.94148,000
Jan 16, 201924.3324.5523.8324.0124.01102,800
Jan 15, 201924.4824.6924.1324.2724.2762,800
Jan 14, 201924.3124.7124.0024.5024.5065,000
Jan 11, 201924.0024.5523.8524.4324.4378,600
Jan 10, 201924.0524.6123.9624.2924.2953,300
Jan 09, 201925.0025.0923.8524.2824.28117,800
Jan 08, 201924.5825.2424.2024.9124.91191,400
Jan 07, 201923.6824.4623.4624.2324.23181,000
Jan 04, 201923.4524.0623.1023.5923.59283,500
Jan 03, 201923.3623.7322.7422.9922.99142,200
Jan 02, 201922.7023.6622.3323.5423.54165,700
Dec 31, 201822.6523.3022.1423.2323.2379,200
Dec 28, 201821.6622.8621.5622.4422.44140,900
Dec 27, 201820.8521.8820.7321.6721.67175,200
Dec 26, 201820.6621.2820.3121.2521.2584,700
Dec 24, 201821.1521.2720.3120.6420.6448,100
Dec 21, 201821.6422.0021.0121.2621.26232,500
Dec 20, 201821.3721.6921.1721.5821.58107,200
Dec 19, 201822.1622.7221.2521.4021.40170,900
Dec 18, 201821.8822.4121.8822.1522.1581,700
Dec 17, 201822.0222.7521.5021.6921.69268,300
Dec 14, 201822.2722.6122.0122.1922.19173,100
Dec 13, 201822.9922.9922.4922.7922.79137,900
Dec 12, 201823.1823.6122.6522.9722.97130,400
Dec 11, 201822.9823.1622.6922.8422.8461,100
Dec 10, 201823.1323.1322.0322.6022.60144,700
Dec 07, 201823.5224.0123.1523.3223.3294,200
Dec 06, 201823.0023.7922.7923.3923.39149,900
Dec 04, 201824.6824.9923.4823.5523.55187,400
Dec 03, 201825.0225.1023.8524.9924.99102,400
Nov 30, 201824.2824.7324.1024.5124.51174,800
Nov 29, 201824.1924.8623.8024.4724.4781,000
Nov 28, 201823.7024.3723.0024.2924.29118,800
Nov 27, 201823.8924.1823.6123.6623.6691,800
Nov 26, 201823.9324.8923.8324.2224.2276,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...