CAI International Inc. Common Stockのデータ

CAI International Inc. Common Stockの基本情報

名前 CAI International Inc. Common Stock
ティッカー CAI
United States
上場年 nan
セクター Technology

CAI International Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 39.88 37.11 39.51 37.95 299900.0 37.95
2021-02-12 39.4 36.06 36.06 38.84 571100.0 38.84
2021-02-11 37.44 35.62 36.93 36.38 91100.0 36.38
2021-02-10 37.6 36.29 36.84 36.71 136900.0 36.71
2021-02-09 36.68 35.06 36.08 36.4 136900.0 36.4
2021-02-08 35.7 34.13 34.13 35.63 114500.0 35.63
2021-02-05 33.93 33.14 33.52 33.9 101500.0 33.9
2021-02-04 33.44 32.27 32.27 33.26 88800.0 33.26
2021-02-03 32.83 32.14 32.68 32.34 68900.0 32.34
2021-02-02 32.9 31.61 32.8 32.68 68800.0 32.68
2021-02-01 32.73 31.8 32.73 32.48 97000.0 32.48
2021-01-29 33.58 32.16 32.72 32.47 136900.0 32.47
2021-01-28 33.18 31.68 32.07 32.84 105900.0 32.84
2021-01-27 32.1 30.78 31.48 31.62 157500.0 31.62
2021-01-26 33.87 31.59 33.87 32.4 128600.0 32.4
2021-01-25 34.99 32.51 34.99 33.53 197100.0 33.53
2021-01-22 34.96 33.75 34.43 34.91 107800.0 34.91
2021-01-21 36.23 33.93 34.3 35.02 285000.0 35.02
2021-01-20 35.41 33.43 35.13 34.32 105700.0 34.32
2021-01-19 36.27 34.0 34.0 35.06 183200.0 35.06
2021-01-15 33.91 32.65 32.91 33.69 82700.0 33.69
2021-01-14 34.0 32.92 33.26 33.69 98200.0 33.69
2021-01-13 33.99 32.63 33.46 32.76 74800.0 32.76
2021-01-12 33.84 32.99 33.01 33.62 135200.0 33.62
2021-01-11 33.32 32.2 32.2 32.76 99600.0 32.76
2021-01-08 34.91 32.29 34.91 32.77 153400.0 32.77
2021-01-07 35.35 33.94 34.47 34.64 91600.0 34.64
2021-01-06 34.35 31.74 31.99 34.26 364600.0 34.26
2021-01-05 31.8 30.27 30.27 31.52 199100.0 31.52
2021-01-04 32.01 30.2 31.57 30.45 218500.0 30.45
2020-12-31 31.37 30.76 31.3 31.24 355000.0 31.24
2020-12-30 31.4 30.41 31.4 31.17 190500.0 31.17
2020-12-29 32.83 30.12 32.7 31.18 137200.0 31.18
2020-12-28 32.87 31.43 31.47 32.41 237000.0 32.41
2020-12-24 31.23 30.32 31.21 30.85 57900.0 30.85
2020-12-23 32.76 31.09 32.52 31.21 129800.0 31.21
2020-12-22 32.85 30.5 31.21 32.31 282200.0 32.31
2020-12-21 31.6 30.04 31.19 30.87 568000.0 30.87
2020-12-18 32.96 31.08 32.67 31.58 471200.0 31.58
2020-12-17 33.38 32.3 33.06 32.55 124000.0 32.55
2020-12-16 33.75 32.06 32.35 33.02 291700.0 33.02
2020-12-15 32.5 31.94 32.22 32.26 342400.0 32.26
2020-12-14 33.57 31.87 33.24 31.94 133200.0 31.94
2020-12-11 33.15 32.01 32.73 32.87 83100.0 32.87
2020-12-10 34.41 32.38 33.88 33.07 93400.0 33.07
2020-12-09 35.76 33.78 34.82 34.2 235100.0 34.2
2020-12-08 34.33 33.02 33.25 33.97 122200.0 33.97
2020-12-07 34.85 33.44 34.53 33.94 193400.0 33.69
2020-12-04 34.68 31.86 31.96 34.53 216300.0 34.28
2020-12-03 32.23 31.56 31.99 31.74 39800.0 31.51
2020-12-02 32.48 31.52 32.1 32.08 96300.0 31.84
2020-12-01 32.64 31.55 32.19 32.12 326300.0 31.88
2020-11-30 32.39 31.0 32.18 31.65 122500.0 31.42
2020-11-27 31.58 30.23 31.32 31.01 32300.0 30.78
2020-11-25 32.02 30.32 31.76 31.36 98600.0 31.13
2020-11-24 33.06 31.3 32.71 31.8 124900.0 31.57
2020-11-23 32.5 31.41 31.73 32.05 133000.0 31.81
2020-11-20 32.33 31.25 32.05 31.46 66300.0 31.23
2020-11-19 33.0 32.06 32.4 32.2 161800.0 31.96
2020-11-18 33.96 31.19 31.34 32.49 233000.0 32.25
2020-11-17 31.6 29.71 29.95 31.0 474700.0 30.77
2020-11-16 30.49 29.73 30.25 30.14 194300.0 29.92
2020-11-13 30.3 29.42 29.74 29.88 85400.0 29.66
2020-11-12 30.34 28.76 29.75 29.24 84900.0 29.02
2020-11-11 30.78 29.53 30.51 30.34 83300.0 30.12
2020-11-10 30.83 30.05 30.29 30.29 212800.0 30.07
2020-11-09 30.65 28.97 30.5 29.77 153700.0 29.55
2020-11-06 30.09 28.98 29.62 29.12 67700.0 28.91
2020-11-05 30.24 27.64 27.64 29.63 191200.0 29.41
2020-11-04 28.71 27.26 28.68 27.67 102900.0 27.47
2020-11-03 30.13 28.02 28.61 29.57 70500.0 29.35
2020-11-02 27.98 26.36 26.71 27.98 104200.0 27.77
2020-10-30 28.18 25.78 26.93 26.35 129700.0 26.16
2020-10-29 27.7 25.61 25.65 26.74 165400.0 26.54
2020-10-28 27.48 25.21 27.36 25.75 138800.0 25.56
2020-10-27 30.2 28.04 29.66 28.16 80300.0 27.95
2020-10-26 30.23 28.22 29.43 29.82 126300.0 29.6
2020-10-23 31.05 29.25 31.05 29.91 60100.0 29.69
2020-10-22 30.8 30.0 30.8 30.49 115000.0 30.27
2020-10-21 31.38 30.3 31.01 30.58 149400.0 30.35
2020-10-20 31.68 30.45 30.68 30.98 163300.0 30.75
2020-10-19 31.09 29.16 29.18 30.25 298000.0 30.03
2020-10-16 28.78 27.33 28.09 27.69 73800.0 27.49
2020-10-15 28.84 27.17 27.17 28.12 39900.0 27.91
2020-10-14 28.24 26.79 27.42 27.6 66700.0 27.4
2020-10-13 28.85 27.6 27.92 27.91 44400.0 27.7
2020-10-12 28.47 27.72 28.19 28.26 93800.0 28.05
2020-10-09 28.82 27.65 28.55 27.99 46400.0 27.78
2020-10-08 28.85 28.04 28.6 28.36 74400.0 28.15
2020-10-07 28.98 27.76 28.17 28.12 69900.0 27.91
2020-10-06 28.89 27.34 28.31 27.84 202100.0 27.63
2020-10-05 28.74 27.35 27.61 27.92 75900.0 27.71
2020-10-02 27.94 26.36 26.45 27.59 78600.0 27.39
2020-10-01 27.93 26.22 27.89 27.07 112000.0 26.87
2020-09-30 28.11 27.24 27.43 27.53 68200.0 27.33
2020-09-29 27.91 26.52 27.91 27.43 95500.0 27.23
2020-09-28 28.36 26.1 26.1 27.57 115600.0 27.37
2020-09-25 26.36 25.6 26.05 25.75 172800.0 25.56
2020-09-24 26.6 25.06 25.76 26.17 152900.0 25.98
2020-09-23 27.52 25.65 26.92 25.68 232000.0 25.49
2020-09-22 27.13 26.08 26.38 26.68 180800.0 26.48
2020-09-21 26.79 25.27 26.71 26.08 170800.0 25.89
2020-09-18 27.25 25.86 26.12 27.24 244700.0 27.04
2020-09-17 26.15 25.23 26.01 25.94 116900.0 25.75
2020-09-16 26.37 22.34 22.63 26.18 229600.0 25.99
2020-09-15 22.69 22.03 22.49 22.18 69300.0 22.02
2020-09-14 22.46 21.85 22.27 22.15 87700.0 21.99
2020-09-11 22.59 21.83 21.97 22.09 42600.0 21.93
2020-09-10 22.03 21.36 21.51 21.94 77600.0 21.78
2020-09-09 21.93 21.12 21.78 21.6 91300.0 21.19
2020-09-08 22.64 21.63 22.64 21.64 55800.0 21.23
2020-09-04 23.16 22.15 22.67 22.83 82300.0 22.4
2020-09-03 23.64 22.1 22.5 22.2 109000.0 21.78
2020-09-02 22.5 21.9 22.49 22.43 303100.0 22.01
2020-09-01 22.55 21.67 21.72 22.48 76300.0 22.06
2020-08-31 22.16 21.54 22.08 21.81 281900.0 21.4
2020-08-28 22.19 21.71 21.87 22.16 52700.0 21.74
2020-08-27 22.08 21.42 21.6 21.69 56200.0 21.28
2020-08-26 22.14 21.42 21.56 21.48 60500.0 21.07
2020-08-25 21.79 21.31 21.53 21.61 58800.0 21.2
2020-08-24 21.98 20.91 21.79 21.2 63400.0 20.8
2020-08-21 21.95 21.05 21.2 21.64 132900.0 21.23
2020-08-20 21.5 21.05 21.16 21.33 34000.0 20.93
2020-08-19 22.18 21.3 21.66 21.41 66700.0 21.01
2020-08-18 21.78 21.36 21.78 21.48 53300.0 21.07
2020-08-17 22.31 21.66 22.0 21.96 67800.0 21.55
2020-08-14 22.06 20.74 21.38 21.96 46500.0 21.55
2020-08-13 21.91 21.21 21.48 21.38 46800.0 20.98
2020-08-12 22.23 21.53 21.88 21.7 65300.0 21.29
2020-08-11 22.59 21.43 22.16 21.45 87200.0 21.05
2020-08-10 22.91 19.97 19.97 21.85 99200.0 21.44
2020-08-07 21.41 18.66 19.11 20.08 102500.0 19.7
2020-08-06 18.63 17.83 18.05 18.4 59700.0 18.05
2020-08-05 18.07 17.47 17.89 18.06 48300.0 17.72
2020-08-04 17.7 17.15 17.21 17.61 63400.0 17.28
2020-08-03 17.62 17.16 17.31 17.26 29800.0 16.93
2020-07-31 17.77 16.72 17.62 17.21 62700.0 16.89
2020-07-30 17.91 17.09 17.18 17.87 40600.0 17.53
2020-07-29 17.68 16.87 16.87 17.63 51800.0 17.3
2020-07-28 17.74 16.8 17.7 16.87 50700.0 16.55
2020-07-27 17.92 17.27 17.92 17.76 207400.0 17.43
2020-07-24 17.93 17.52 17.52 17.79 145000.0 17.45
2020-07-23 17.79 16.8 16.85 17.67 72100.0 17.34
2020-07-22 17.23 16.63 16.63 17.0 37000.0 16.68
2020-07-21 17.5 16.79 17.32 16.9 61400.0 16.58
2020-07-20 17.18 16.85 17.06 17.08 33400.0 16.76
2020-07-17 17.71 17.08 17.31 17.18 29300.0 16.86
2020-07-16 18.05 17.21 18.03 17.34 43800.0 17.01
2020-07-15 18.23 17.0 17.0 18.05 74800.0 17.71
2020-07-14 16.99 16.46 16.55 16.92 103200.0 16.6
2020-07-13 16.95 16.23 16.66 16.55 111900.0 16.24
2020-07-10 16.45 15.56 15.56 16.38 43500.0 16.07
2020-07-09 16.09 15.51 16.01 15.63 60700.0 15.34
2020-07-08 16.58 15.83 16.19 16.14 34400.0 15.84
2020-07-07 16.85 16.26 16.55 16.32 37600.0 16.01
2020-07-06 17.11 16.61 16.83 16.79 47500.0 16.47
2020-07-02 16.93 16.31 16.93 16.4 36100.0 16.09
2020-07-01 17.02 16.42 16.87 16.46 44500.0 16.15
2020-06-30 16.88 16.33 16.66 16.66 86600.0 16.35
2020-06-29 17.16 15.89 16.23 16.86 47600.0 16.54
2020-06-26 16.53 15.58 16.25 15.87 143700.0 15.57
2020-06-25 16.54 15.69 15.96 16.51 63700.0 16.2
2020-06-24 16.41 15.95 16.41 16.07 73400.0 15.77
2020-06-23 16.92 16.11 16.37 16.71 79200.0 16.39
2020-06-22 16.47 15.81 16.25 15.97 121500.0 15.67
2020-06-19 17.2 16.15 17.14 16.47 202200.0 16.16
2020-06-18 17.68 16.91 17.15 16.97 97800.0 16.65
2020-06-17 17.73 17.1 17.5 17.45 118900.0 17.12
2020-06-16 19.27 17.16 19.06 17.34 227800.0 17.01
2020-06-15 18.44 15.84 18.2 18.34 332000.0 17.99
2020-06-12 19.69 18.41 19.33 19.37 57700.0 19.0
2020-06-11 19.65 18.22 19.35 18.34 97700.0 17.99
2020-06-10 21.35 20.05 21.35 20.29 58600.0 19.91
2020-06-09 21.72 20.75 21.35 21.46 77900.0 21.06
2020-06-08 22.82 21.77 22.51 21.85 80900.0 21.44
2020-06-05 22.68 20.63 20.75 21.87 91000.0 21.46
2020-06-04 20.2 19.39 19.73 19.93 85700.0 19.55
2020-06-03 20.34 19.69 19.91 19.97 64900.0 19.59
2020-06-02 19.7 18.64 18.94 19.44 80200.0 19.07
2020-06-01 19.04 18.5 18.85 18.58 79500.0 18.23
2020-05-29 18.89 17.75 18.13 18.81 97100.0 18.46
2020-05-28 20.01 18.35 20.01 18.45 63300.0 18.1
2020-05-27 19.74 18.76 19.17 19.62 80700.0 19.25
2020-05-26 18.73 17.83 18.25 18.48 83300.0 18.13
2020-05-22 17.77 17.36 17.77 17.54 54100.0 17.21
2020-05-21 17.97 17.11 17.55 17.67 75400.0 17.34
2020-05-20 17.7 16.93 16.96 17.59 69600.0 17.26
2020-05-19 17.7 16.55 17.65 16.57 98400.0 16.26
2020-05-18 18.08 16.42 16.66 17.96 128200.0 17.62
2020-05-15 15.75 15.06 15.07 15.58 62100.0 15.29
2020-05-14 15.79 14.61 15.53 15.18 82000.0 14.89
2020-05-13 16.49 15.28 15.94 16.0 99200.0 15.7
2020-05-12 17.69 16.16 17.26 16.19 79000.0 15.88
2020-05-11 18.14 16.77 18.14 17.29 79400.0 16.96
2020-05-08 18.87 17.87 18.87 18.65 83500.0 18.3
2020-05-07 19.14 16.22 16.38 18.19 204800.0 17.85
2020-05-06 16.82 14.93 16.03 15.07 108300.0 14.79
2020-05-05 16.76 15.3 15.32 15.48 100100.0 15.19
2020-05-04 15.4 14.66 14.66 15.26 83000.0 14.97
2020-05-01 16.08 15.0 15.95 15.12 102700.0 14.83
2020-04-30 16.98 14.93 15.66 16.49 143600.0 16.18
2020-04-29 16.88 15.5 16.47 15.88 324600.0 15.58
2020-04-28 15.94 14.98 15.41 15.8 89100.0 15.5
2020-04-27 14.96 13.84 14.06 14.84 108000.0 14.56
2020-04-24 14.58 13.64 14.11 14.01 69100.0 13.75
2020-04-23 14.31 13.55 13.6 14.16 99200.0 13.89
2020-04-22 14.51 12.78 14.16 13.4 101500.0 13.15
2020-04-21 14.17 13.23 13.23 14.06 159000.0 13.79
2020-04-20 14.45 13.55 14.32 13.73 106600.0 13.47
2020-04-17 16.03 13.45 13.64 14.75 121200.0 14.47
2020-04-16 14.62 12.78 14.19 13.11 104600.0 12.86
2020-04-15 14.64 13.87 14.64 14.32 102000.0 14.05
2020-04-14 15.95 15.03 15.51 15.29 96900.0 15.0
2020-04-13 15.48 14.76 15.48 15.05 76300.0 14.77
2020-04-09 15.52 14.51 14.69 15.48 145900.0 15.19
2020-04-08 15.03 14.09 14.1 14.21 132000.0 13.94
2020-04-07 16.18 13.42 15.25 13.68 132100.0 13.42
2020-04-06 15.67 14.28 15.67 14.62 129300.0 14.34
2020-04-03 14.73 13.78 14.55 14.68 84600.0 14.4
2020-04-02 14.84 13.9 14.09 14.71 89800.0 14.43
2020-04-01 14.48 13.28 13.6 14.22 165400.0 13.95
2020-03-31 14.33 13.01 13.51 14.14 252300.0 13.87
2020-03-30 14.7 13.28 14.68 13.52 121100.0 13.27
2020-03-27 15.18 14.11 14.53 14.57 80400.0 14.3
2020-03-26 15.49 14.09 14.6 15.31 112800.0 15.02
2020-03-25 15.18 13.5 13.62 14.44 169800.0 14.17
2020-03-24 14.4 13.26 13.72 13.62 114500.0 13.36
2020-03-23 13.82 12.44 13.82 12.72 98500.0 12.48
2020-03-20 15.79 13.37 15.68 13.82 256100.0 13.56
2020-03-19 15.66 12.03 12.16 15.66 203000.0 15.36
2020-03-18 12.3 10.13 11.08 12.23 160800.0 12.0
2020-03-17 11.99 10.16 11.0 11.84 170100.0 11.62
2020-03-16 13.26 10.59 12.69 10.68 185400.0 10.48
2020-03-13 16.43 13.74 16.43 14.25 217000.0 13.98
2020-03-12 17.13 15.19 17.0 15.24 132000.0 14.95
2020-03-11 19.27 18.08 18.97 18.38 156100.0 18.03
2020-03-10 20.45 18.96 20.45 19.69 236700.0 19.32
2020-03-09 20.41 19.41 19.99 19.42 170000.0 19.05
2020-03-06 22.56 20.34 22.53 21.97 281400.0 21.56
2020-03-05 23.59 22.15 23.59 22.76 112100.0 22.33
2020-03-04 24.61 23.7 24.61 24.15 74900.0 23.69
2020-03-03 25.48 23.6 24.89 24.06 84000.0 23.61
2020-03-02 25.12 23.89 24.89 25.05 54900.0 24.58
2020-02-28 25.08 23.68 24.65 24.74 196200.0 24.27
2020-02-27 26.82 25.08 25.41 25.28 122100.0 24.8
2020-02-26 26.69 25.59 25.98 25.98 107400.0 25.49
2020-02-25 26.93 25.39 26.85 25.91 156100.0 25.42
2020-02-24 27.5 26.2 27.47 26.82 114100.0 26.31
2020-02-21 28.64 28.0 28.64 28.43 55500.0 27.89
2020-02-20 28.91 28.22 28.23 28.67 53400.0 28.13
2020-02-19 28.67 28.13 28.55 28.37 35900.0 27.84
2020-02-18 28.91 28.39 28.85 28.56 45800.0 28.02