Quantcast

CAI International, Inc. Common Stock Historical Stock Prices

CAI 
$22.19
*  
0.60
2.63%
Get CAI Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading CAI now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 22.13 22.61 22.01 22.19 173,056
12/14/2018 22.27 22.61 22.01 22.19 173,056
12/13/2018 22.99 22.99 22.49 22.79 137,922
12/12/2018 23.18 23.61 22.65 22.97 130,421
12/11/2018 22.98 23.16 22.69 22.84 61,126
12/10/2018 23.13 23.13 22.03 22.6 144,668
12/07/2018 23.52 24.01 23.15 23.32 91,612
12/06/2018 23 23.785 22.79 23.39 149,867
12/04/2018 24.68 24.99 23.48 23.55 183,873
12/03/2018 25.02 25.1 23.85 24.99 102,433
11/30/2018 24.28 24.73 24.1 24.51 174,829
11/29/2018 24.19 24.86 23.8 24.47 80,965
11/28/2018 23.7 24.37 23 24.29 118,809
11/27/2018 23.89 24.18 23.61 23.66 91,813
11/26/2018 23.93 24.89 23.83 24.22 76,629
11/23/2018 23.39 24.05 23.195 23.69 36,793
11/21/2018 23.14 23.97 22.98 23.83 153,158
11/20/2018 24.44 24.63 23.02 23.06 125,313
11/19/2018 25.17 25.205 24.64 24.81 138,890
11/16/2018 24.99 25.49 24.91 25.26 128,117
11/15/2018 25 25.259 24.48 25.14 109,137
11/14/2018 25.14 25.69 24.98 25.13 137,002
11/13/2018 24.98 25.6 24.83 24.89 55,507
11/12/2018 25.23 25.77 24.89 24.93 113,487
11/09/2018 25.17 25.37 24.77 25.24 106,372
11/08/2018 25.3 25.78 25.23 25.37 98,632
11/07/2018 25.02 25.76 24.68 25.4 129,774
11/06/2018 25.13 25.5 24.47 25 186,985
11/05/2018 25.16 25.865 24.91 25.21 180,901
11/02/2018 25.2 25.65 24.11 25.03 196,135
11/01/2018 25.05 25.94 24.9 25.1 245,652
10/31/2018 21.52 25.58 21.52 24.91 592,224
10/30/2018 19.75 20.61 19.61 20.48 173,816
10/29/2018 20.5 20.71 19.61 19.8 94,875
10/26/2018 19.72 20.37 19.575 20.17 93,404
10/25/2018 20.06 20.43 19.84 20.13 78,065
10/24/2018 20.75 20.98 19.89 19.89 162,993
10/23/2018 19.9 20.99 19.88 20.8 216,421
10/22/2018 20.74 21.035 20.12 20.38 216,564
10/19/2018 20.53 21.37 20.53 20.74 132,613
10/18/2018 21.2 21.28 20.29 20.65 191,653
10/17/2018 21.46 21.82 20.99 21.35 99,953
10/16/2018 21.21 21.74 20.64 21.53 117,790
10/15/2018 20.7 21.12 20.39 21.04 100,270
10/12/2018 21.07 21.32 20.51 20.73 307,881
10/11/2018 20.53 21.63 20.53 20.7 302,524
10/10/2018 21.84 22.01 20.28 20.82 340,749
10/09/2018 22.31 22.9 21.8 21.86 201,833
10/08/2018 22.42 23.247 21.91 22.48 211,818
10/05/2018 22.21 22.28 21.18 21.8 101,101
10/04/2018 22.72 23.0594 22 22.22 115,682
10/03/2018 21.94 22.89 21.85 22.74 281,386
10/02/2018 22.48 22.48 21.72 21.83 171,612
10/01/2018 22.86 23.17 22.3 22.46 319,894
09/28/2018 23.71 24.41 22.17 22.87 718,545
09/27/2018 25.18 26.055 24.84 25.46 158,096
09/26/2018 25.58 25.73 24.85 24.96 119,144
09/25/2018 26.34 26.499 25.5 25.54 87,041
09/24/2018 26.44 26.5 25.9403 26.25 73,407
09/21/2018 26.34 26.76 25.92 26.48 246,389
09/20/2018 26.41 26.53 26.15 26.31 67,422
09/19/2018 26.56 26.88 25.99 26.29 121,006
09/18/2018 26.25 26.96 26.02 26.59 134,251
09/17/2018 26.31 26.54 26.01 26.19 49,213
09/14/2018 25.88 26.6434 25.88 26.3 55,176
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio