CAI - CAI International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201923.9824.0223.6923.8923.8999,387
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...