CAI - CAI International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201918.2019.4417.9619.1119.11273,100
Aug 15, 201918.5518.5617.9618.1218.12207,100
Aug 14, 201918.6518.7617.8718.5418.54208,700
Aug 13, 201919.0519.5918.7818.9118.91237,700
Aug 12, 201919.4819.5818.4619.2619.26196,300
Aug 09, 201919.9019.9318.8719.6419.64285,100
Aug 08, 201921.0021.0019.9020.0420.04678,800
Aug 07, 201921.6721.6920.4321.3021.30120,200
Aug 06, 201921.5722.0421.5722.0022.0066,100
Aug 05, 201921.9022.0520.9521.4721.47175,300
Aug 02, 201922.2522.4421.8722.2922.29146,500
Aug 01, 201922.8923.0022.3822.4722.4799,900
Jul 31, 201922.9723.3722.6922.8022.8081,900
Jul 30, 201922.5323.1822.5323.0123.0193,400
Jul 29, 201922.6523.1022.5322.7722.7789,500
Jul 26, 201923.4923.5222.8122.8122.81102,300
Jul 25, 201924.1124.1123.2023.4623.4677,700
Jul 24, 201923.3224.2923.2724.1824.1883,800
Jul 23, 201922.7123.6122.7023.5023.50111,900
Jul 22, 201922.5722.8122.2322.6222.62137,000
Jul 19, 201922.7523.0122.5222.5422.54114,300
Jul 18, 201923.3123.4722.5722.7622.76134,300
Jul 17, 201923.9323.9323.3723.4423.4471,200
Jul 16, 201923.7824.7823.5524.0024.00107,400
Jul 15, 201923.7123.8723.2523.7623.7657,500
Jul 12, 201923.5423.8523.4523.6423.6457,800
Jul 11, 201923.6223.7223.3023.4323.4365,600
Jul 10, 201923.8023.8823.2923.5923.5983,000
Jul 09, 201923.4223.7923.2023.7423.7489,100
Jul 08, 201924.0224.0923.3723.5223.5271,100
Jul 05, 201924.1524.1823.5824.1024.1080,800
Jul 03, 201924.6424.6423.9324.2724.2745,000
Jul 02, 201925.8926.0124.3824.5224.52127,400
Jul 01, 201924.9525.9924.9525.8625.86175,300
Jun 28, 201924.8024.9124.4524.8224.82395,400
Jun 27, 201924.4224.8324.3124.7924.7975,700
Jun 26, 201924.0524.4623.7524.3024.30117,500
Jun 25, 201923.9824.0223.6923.8923.89114,700
Jun 24, 201924.1924.6523.9223.9523.95133,000
Jun 21, 201923.8824.4023.8524.3424.34181,000
Jun 20, 201924.4024.4024.0024.1524.1562,100
Jun 19, 201924.1024.1823.6624.0524.0566,800
Jun 18, 201923.8124.3923.7124.0224.0280,400
Jun 17, 201923.5223.8223.2123.6623.6689,900
Jun 14, 201923.5923.6523.2423.5523.55108,900
Jun 13, 201923.6624.0123.6023.6523.6556,800
Jun 12, 201923.5324.0823.4023.7023.70224,100
Jun 11, 201923.5323.8723.4423.5423.5466,600
Jun 10, 201923.0023.4522.9023.3723.37104,400
Jun 07, 201922.7622.8722.5622.8522.85155,900
Jun 06, 201922.5622.8122.5022.6922.69147,300
Jun 05, 201923.1523.3722.5322.6522.6583,800
Jun 04, 201923.0223.4422.5723.1323.13188,300
Jun 03, 201922.5122.9122.5122.8022.80308,100
May 31, 201923.0023.0022.5022.5222.52239,600
May 30, 201922.5923.3122.5923.3023.30254,300
May 29, 201922.4823.0222.2922.6222.62243,400
May 28, 201922.5822.8722.3022.5822.58226,300
May 24, 201923.0123.0122.3922.6622.66176,600
May 23, 201921.8522.8321.7922.8222.82287,900
May 22, 201922.3522.5722.0122.1222.12185,400
May 21, 201923.3623.3622.0622.4322.43203,500
May 20, 201923.2723.6723.0023.2123.21103,900
May 17, 201923.3523.9623.3323.3923.39102,300
May 16, 201923.7624.3223.5423.6023.6069,100
May 15, 201923.2924.0623.2923.8723.87131,400
May 14, 201922.8423.6322.8423.4123.41128,700
May 13, 201922.8023.1022.5822.7722.77118,300
May 10, 201923.0623.3122.5123.2923.29107,100
May 09, 201923.1523.4522.6723.3023.30118,900
May 08, 201923.3523.5023.0923.3223.3279,700
May 07, 201923.8924.0123.1323.3823.38179,600
May 06, 201923.7624.2223.5824.0024.0084,600
May 03, 201923.7624.2323.5824.1924.19119,800
May 02, 201923.3423.8823.3023.5923.59151,700
May 01, 201924.8425.2522.9123.5323.53388,700
Apr 30, 201925.4625.7424.7824.8324.83368,800
Apr 29, 201925.3425.9725.2925.5625.56130,300
Apr 26, 201925.0425.4324.8325.4125.4157,000
Apr 25, 201925.4925.5924.8325.1525.1578,300
Apr 24, 201925.7725.9825.2725.7925.79126,200
Apr 23, 201925.2726.3025.2725.7425.74145,100
Apr 22, 201924.9625.3324.7625.3025.30114,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...