CAI stock overview

CAI International Inc

CAI IPO: 2007-05-16
56.00 (+1.00%)
581M market cap
3,659 trading days in total
CAI Latest trading day: 2022-01-31

NYSE
Technology
Diversified Commercial Services
Mr. Victor Garcia
218 full-time employees
San Francisco, CALIFORNIA

CAI stock Buy and Hold Potential More info

INVESTMENT at 2007-05-16 open

CAI open price was $15.02

1,000.00

Click to edit

HOLDING TIME

3658 trading days

14 years 264 days

TODAY'S WORTH — including dividends (2)

As of 2022-01-31 close price ($56.00)

3,761.65

Click to edit

ROI: +276.17% (3.76x) – ANNU: +9.42% (1.09x)

CAI Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2022-01-31	2	3.02%	quaterly	2020-12-08

CAI Stock Splits

We don't have any infomation about CAI stock splits.
It seems that CAI has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

CAI Latest trading days

This table contains the list of 500 latest trading days of CAI.
Trading dates ranges from 2019-12-02 to 2022-01-31.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		34.57	0.06	0.26	13,190,822	34.60	35.15	34.02	4.16	-0.03	0.29
3659	2022-01-31	56.00	0.00	0.00	207,723	56.01	56.01	55.98	0.05	-0.02	0.00
3658	2021-11-22	56.00	0.01	0.02	201,761	56.01	56.01	55.98	0.05	-0.02	0.02
3657	2021-11-19	55.99	0.02	0.04	251,150	55.97	56.00	55.97	0.05	0.04	0.04
3656	2021-11-18	55.97	0.01	0.02	149,373	55.94	55.97	55.94	0.05	0.05	0.00
3655	2021-11-17	55.96	0.01	-0.02	138,021	55.94	55.98	55.94	0.07	0.04	-0.04
3654	2021-11-16	55.97	0.01	0.02	140,794	55.97	55.98	55.94	0.07	0.00	-0.05
3653	2021-11-15	55.96	0.00	0.00	120,166	55.98	55.98	55.94	0.07	-0.04	0.02
3652	2021-11-12	55.96	0.01	0.02	87,374	55.94	55.96	55.94	0.04	0.04	0.04
3651	2021-11-11	55.95	0.00	0.00	73,787	55.94	55.95	55.93	0.04	0.02	-0.02
3650	2021-11-10	55.95	0.01	0.02	70,632	55.97	55.97	55.94	0.05	-0.04	-0.02
3649	2021-11-09	55.94	0.00	0.00	83,226	55.94	55.97	55.94	0.05	0.00	0.05
3648	2021-11-08	55.94	0.01	-0.02	83,397	55.98	55.98	55.94	0.07	-0.07	0.00
3647	2021-11-05	55.95	0.00	0.00	113,211	55.97	56.00	55.93	0.13	-0.04	0.05
3646	2021-11-04	55.95	0.02	-0.04	99,419	55.97	55.97	55.93	0.07	-0.04	0.04
3645	2021-11-03	55.97	0.02	0.04	152,027	55.94	55.97	55.94	0.05	0.05	0.00
3644	2021-11-02	55.95	0.02	-0.04	128,028	55.95	55.96	55.93	0.05	0.00	-0.02
3643	2021-11-01	55.97	0.04	0.07	165,023	55.96	55.98	55.93	0.09	0.02	-0.04
3642	2021-10-29	55.93	0.01	-0.02	160,811	55.95	55.96	55.93	0.05	-0.04	0.05
3641	2021-10-28	55.94	0.01	-0.02	89,797	55.93	55.95	55.93	0.04	0.02	0.02
3640	2021-10-27	55.95	0.00	0.00	127,961	55.93	55.95	55.92	0.05	0.04	-0.04
3639	2021-10-26	55.95	0.02	0.04	127,128	55.92	55.95	55.92	0.05	0.05	-0.04
3638	2021-10-25	55.93	0.01	0.02	77,954	55.94	55.95	55.92	0.05	-0.02	-0.02
3637	2021-10-22	55.92	0.00	0.00	52,243	55.94	55.95	55.92	0.05	-0.04	0.04
3636	2021-10-21	55.92	0.00	0.00	69,146	55.95	55.96	55.92	0.07	-0.05	0.04
3635	2021-10-20	55.92	0.03	-0.05	100,183	55.92	55.95	55.91	0.07	0.00	0.05
3634	2021-10-19	55.95	0.00	0.00	51,977	55.94	55.95	55.91	0.07	0.02	-0.05
3633	2021-10-18	55.95	0.06	0.11	85,227	55.91	55.95	55.91	0.07	0.07	-0.02
3632	2021-10-15	55.89	0.03	-0.05	169,260	55.98	55.98	55.89	0.16	-0.16	0.04
3631	2021-10-14	55.92	0.02	-0.04	90,758	55.95	55.96	55.90	0.11	-0.05	0.11
3630	2021-10-13	55.94	0.02	-0.04	57,473	55.98	55.98	55.91	0.13	-0.07	0.02
3629	2021-10-12	55.96	0.06	0.11	73,171	55.91	55.98	55.91	0.13	0.09	0.04
3628	2021-10-11	55.90	0.03	-0.05	137,088	55.92	55.94	55.90	0.07	-0.04	0.02
3627	2021-10-08	55.93	0.01	-0.02	116,847	55.94	56.00	55.88	0.21	-0.02	-0.02
3626	2021-10-07	55.94	0.01	0.02	101,656	55.93	55.95	55.87	0.14	0.02	0.00
3625	2021-10-06	55.93	0.02	0.04	123,801	55.91	55.95	55.90	0.09	0.04	0.00
3624	2021-10-05	55.91	0.02	-0.04	112,304	55.95	55.95	55.91	0.07	-0.07	0.00
3623	2021-10-04	55.93	0.01	0.02	125,896	55.92	55.97	55.90	0.13	0.02	0.04
3622	2021-10-01	55.92	0.01	0.02	94,876	55.94	55.98	55.91	0.13	-0.04	0.00
3621	2021-09-30	55.91	0.00	0.00	138,440	55.92	55.94	55.91	0.05	-0.02	0.05
3620	2021-09-29	55.91	0.02	-0.04	116,184	55.91	55.98	55.91	0.13	0.00	0.02
3619	2021-09-28	55.93	0.07	0.13	78,409	55.87	55.98	55.87	0.20	0.11	-0.04
3618	2021-09-27	55.86	0.00	0.00	69,155	55.86	55.93	55.86	0.13	0.00	0.02
3617	2021-09-24	55.86	0.00	0.00	71,198	55.85	55.99	55.85	0.25	0.02	0.00
3616	2021-09-23	55.86	0.04	0.07	117,707	55.87	55.90	55.83	0.13	-0.02	-0.02
3615	2021-09-22	55.82	0.00	0.00	245,857	55.85	55.90	55.82	0.14	-0.05	0.09
3614	2021-09-21	55.82	0.03	-0.05	186,778	55.90	55.90	55.82	0.14	-0.14	0.05
3613	2021-09-20	55.85	0.01	-0.02	662,041	55.85	55.91	55.81	0.18	0.00	0.09
3612	2021-09-17	55.86	0.00	0.00	732,166	56.13	56.13	55.85	0.50	-0.48	-0.02
3611	2021-09-16	55.86	0.03	-0.05	214,778	55.86	55.93	55.85	0.14	0.00	0.48
3610	2021-09-15	55.89	0.01	0.02	96,654	55.88	55.94	55.85	0.16	0.02	-0.05
3609	2021-09-14	55.88	0.00	0.00	127,501	55.97	55.97	55.87	0.18	-0.16	0.00
3608	2021-09-13	55.88	0.00	0.00	187,941	56.09	56.09	55.84	0.45	-0.37	0.16
3607	2021-09-10	55.88	0.04	0.07	94,112	55.83	55.91	55.83	0.14	0.09	0.38
3606	2021-09-09	55.84	0.24	-0.43	208,623	55.85	55.89	55.82	0.13	-0.02	-0.02
3605	2021-09-08	56.08	0.06	0.11	156,924	56.02	56.12	56.02	0.18	0.11	-0.41
3604	2021-09-07	56.02	0.07	-0.12	255,035	56.08	56.15	56.02	0.23	-0.11	0.00
3603	2021-09-03	56.09	0.10	0.18	326,935	56.01	56.16	56.01	0.27	0.14	-0.02
3602	2021-09-02	55.99	0.00	0.00	316,930	56.00	56.22	55.99	0.41	-0.02	0.04
3601	2021-09-01	55.99	0.02	0.04	171,071	55.99	56.01	55.99	0.04	0.00	0.02
3600	2021-08-31	55.97	0.03	-0.05	269,893	55.97	56.00	55.96	0.07	0.00	0.04
3599	2021-08-30	56.00	0.00	0.00	111,744	55.95	56.00	55.95	0.09	0.09	-0.05
3598	2021-08-27	56.00	0.10	0.18	146,457	55.90	56.00	55.90	0.18	0.18	-0.09
3597	2021-08-26	55.90	0.00	0.00	141,498	55.90	55.98	55.90	0.14	0.00	0.00
3596	2021-08-25	55.90	0.04	0.07	112,300	55.86	55.95	55.85	0.18	0.07	0.00
3595	2021-08-24	55.86	0.06	-0.11	167,445	55.89	55.96	55.86	0.18	-0.05	0.00
3594	2021-08-23	55.92	0.06	0.11	102,923	55.86	55.94	55.85	0.16	0.11	-0.05
3593	2021-08-20	55.86	0.12	-0.21	215,745	55.80	55.92	55.80	0.22	0.11	0.00
3592	2021-08-19	55.98	0.11	0.20	216,900	55.85	55.99	55.85	0.25	0.23	-0.32
3591	2021-08-18	55.87	0.05	-0.09	116,609	55.80	55.92	55.80	0.22	0.13	-0.04
3590	2021-08-17	55.92	0.07	0.13	169,855	55.84	55.92	55.83	0.16	0.14	-0.21
3589	2021-08-16	55.85	0.03	-0.05	199,393	55.85	55.90	55.83	0.13	0.00	-0.02
3588	2021-08-13	55.88	0.05	0.09	218,071	55.84	56.00	55.83	0.30	0.07	-0.05
3587	2021-08-12	55.83	0.01	-0.02	437,448	55.85	55.93	55.82	0.20	-0.04	0.02
3586	2021-08-11	55.84	0.06	0.11	186,682	55.84	55.93	55.80	0.23	0.00	0.02
3585	2021-08-10	55.78	0.01	0.02	167,430	55.76	55.82	55.75	0.13	0.04	0.11
3584	2021-08-09	55.77	0.03	-0.05	240,709	55.79	55.82	55.75	0.13	-0.04	-0.02
3583	2021-08-06	55.80	0.01	-0.02	203,089	55.88	55.92	55.70	0.39	-0.14	-0.02
3582	2021-08-05	55.81	0.16	0.29	172,534	55.85	55.89	55.80	0.16	-0.07	0.13
3581	2021-08-04	55.65	0.22	-0.39	470,276	55.85	55.95	55.62	0.59	-0.36	0.36
3580	2021-08-03	55.87	0.04	0.07	232,003	55.90	55.95	55.78	0.30	-0.05	-0.04
3579	2021-08-02	55.83	0.02	0.04	122,819	55.89	55.99	55.83	0.29	-0.11	0.13
3578	2021-07-30	55.81	0.05	-0.09	148,941	55.92	55.95	55.81	0.25	-0.20	0.14
3577	2021-07-29	55.86	0.13	0.23	108,218	55.79	56.03	55.78	0.45	0.13	0.11
3576	2021-07-28	55.73	0.10	-0.18	186,225	55.90	55.98	55.70	0.50	-0.30	0.11
3575	2021-07-27	55.83	0.08	-0.14	253,541	55.90	56.03	55.77	0.47	-0.13	0.13
3574	2021-07-26	55.91	0.19	-0.34	221,439	56.09	56.15	55.85	0.53	-0.32	-0.02
3573	2021-07-23	56.10	0.27	0.48	327,588	55.90	56.19	55.80	0.70	0.36	-0.02
3572	2021-07-22	55.83	0.30	-0.53	168,650	56.00	56.03	55.76	0.48	-0.30	0.13
3571	2021-07-21	56.13	0.43	0.77	369,527	55.70	56.17	55.70	0.84	0.77	-0.23
3570	2021-07-20	55.70	0.06	0.11	500,815	55.62	55.73	55.62	0.20	0.14	0.00
3569	2021-07-19	55.64	0.01	-0.02	619,829	55.60	55.75	55.54	0.38	0.07	-0.04
3568	2021-07-16	55.65	0.01	-0.02	415,194	55.70	55.75	55.63	0.22	-0.09	-0.09
3567	2021-07-15	55.66	0.01	0.02	208,787	55.65	55.75	55.63	0.22	0.02	0.07
3566	2021-07-14	55.65	0.01	-0.02	150,970	55.75	55.80	55.62	0.32	-0.18	0.00
3565	2021-07-13	55.66	0.11	-0.20	271,785	55.71	55.81	55.53	0.50	-0.09	0.16
3564	2021-07-12	55.77	0.06	-0.11	190,361	55.75	55.89	55.66	0.41	0.04	-0.11
3563	2021-07-09	55.83	0.13	0.23	242,204	55.70	55.95	55.61	0.61	0.23	-0.14
3562	2021-07-08	55.70	0.01	0.02	955,164	55.55	55.77	55.50	0.49	0.27	0.00
3561	2021-07-07	55.69	0.31	-0.55	431,055	55.95	55.98	55.67	0.55	-0.46	-0.25
3560	2021-07-06	56.00	0.14	0.25	411,070	55.85	56.10	55.65	0.81	0.27	-0.09
3559	2021-07-02	55.86	0.09	0.16	197,568	55.71	55.92	55.66	0.47	0.27	-0.02
3558	2021-07-01	55.77	0.23	-0.41	305,415	56.00	56.00	55.62	0.68	-0.41	-0.11
3557	2021-06-30	56.00	0.44	0.79	600,215	55.65	56.08	55.56	0.93	0.63	0.00
3556	2021-06-29	55.56	0.04	-0.07	372,888	55.60	55.69	55.56	0.23	-0.07	0.16
3555	2021-06-28	55.60	0.12	-0.22	527,246	55.72	55.82	55.52	0.54	-0.22	0.00
3554	2021-06-25	55.72	0.05	-0.09	655,026	55.85	55.88	55.53	0.63	-0.23	0.00
3553	2021-06-24	55.77	0.23	-0.41	450,379	56.05	56.05	55.74	0.55	-0.50	0.14
3552	2021-06-23	56.00	0.17	-0.30	887,031	56.09	56.09	55.88	0.37	-0.16	0.09
3551	2021-06-22	56.17	0.17	0.30	1,779,536	55.93	56.17	55.82	0.63	0.43	-0.14
3550	2021-06-21	56.00	0.05	-0.09	1,955,035	55.80	56.11	55.77	0.61	0.36	-0.12
3549	2021-06-18	56.05	17.89	46.88	9,484,530	55.72	56.13	55.67	0.83	0.59	-0.45
3548	2021-06-17	38.16	1.75	-4.38	275,194	39.88	40.00	37.30	6.77	-4.31	46.02
3547	2021-06-16	39.91	0.09	0.23	180,427	39.00	40.28	38.82	3.74	2.33	-0.08
3546	2021-06-15	39.82	0.52	1.32	151,541	39.35	39.97	38.90	2.72	1.19	-2.06
3545	2021-06-14	39.30	0.25	0.64	119,939	39.35	39.47	38.86	1.55	-0.13	0.13
3544	2021-06-11	39.05	1.20	3.17	186,493	38.15	39.15	37.85	3.41	2.36	0.77
3543	2021-06-10	37.85	1.60	-4.06	206,053	39.46	39.68	37.73	4.94	-4.08	0.79
3542	2021-06-09	39.45	1.50	-3.66	179,735	41.74	42.24	39.45	6.68	-5.49	0.03
3541	2021-06-08	40.95	0.30	-0.73	117,912	41.44	41.55	40.87	1.64	-1.18	1.93
3540	2021-06-07	41.25	0.70	1.73	166,046	40.66	41.55	40.50	2.58	1.45	0.46
3539	2021-06-04	40.55	1.14	-2.73	146,969	42.06	42.33	40.26	4.92	-3.59	0.27
3538	2021-06-03	41.69	1.14	-2.66	81,589	42.52	42.52	41.55	2.28	-1.95	0.89
3537	2021-06-02	42.83	1.01	-2.30	152,350	43.98	44.06	42.11	4.43	-2.61	-0.72
3536	2021-06-01	43.84	0.92	2.14	175,839	43.66	44.20	43.50	1.60	0.41	0.32
3535	2021-05-28	42.92	2.27	5.58	256,206	40.90	43.25	40.48	6.77	4.94	1.72
3534	2021-05-27	40.65	0.55	1.37	172,848	40.73	41.90	40.50	3.44	-0.20	0.62
3533	2021-05-26	40.10	0.55	1.39	200,975	39.66	40.32	39.61	1.79	1.11	1.57
3532	2021-05-25	39.55	0.95	-2.35	228,220	40.59	41.30	39.41	4.66	-2.56	0.28
3531	2021-05-24	40.50	0.41	-1.00	256,588	41.01	41.15	40.13	2.49	-1.24	0.22
3530	2021-05-21	40.91	0.47	-1.14	118,748	41.96	42.99	40.90	4.98	-2.50	0.24
3529	2021-05-20	41.38	0.87	2.15	193,287	40.55	41.87	40.30	3.87	2.05	1.40
3528	2021-05-19	40.51	1.44	-3.43	414,566	41.00	41.60	40.26	3.27	-1.20	0.10
3527	2021-05-18	41.95	1.20	-2.78	92,885	42.94	43.44	41.93	3.52	-2.31	-2.26
3526	2021-05-17	43.15	0.32	-0.74	90,162	42.79	43.55	42.05	3.51	0.84	-0.49
3525	2021-05-14	43.47	1.42	3.38	93,275	42.88	43.50	42.49	2.36	1.38	-1.56
3524	2021-05-13	42.05	0.69	1.67	94,384	41.46	42.85	41.11	4.20	1.42	1.97
3523	2021-05-12	41.36	1.26	-2.96	147,461	42.61	43.21	41.20	4.72	-2.93	0.24
3522	2021-05-11	42.62	0.93	-2.14	111,084	42.58	43.37	41.56	4.25	0.09	-0.02
3521	2021-05-10	43.55	0.80	-1.80	136,894	44.60	45.99	43.28	6.08	-2.35	-2.23
3520	2021-05-07	44.35	0.59	1.35	101,947	43.54	44.48	43.25	2.82	1.86	0.56
3519	2021-05-06	43.76	0.51	1.18	105,828	43.40	43.87	42.03	4.24	0.83	-0.50
3518	2021-05-05	43.25	0.46	-1.05	185,990	43.92	44.12	42.98	2.60	-1.53	0.35
3517	2021-05-04	43.71	0.33	-0.75	127,079	43.37	44.02	42.51	3.48	0.78	0.48
3516	2021-05-03	44.04	1.49	3.50	111,245	43.20	44.57	43.20	3.17	1.94	-1.52
3515	2021-04-30	42.55	0.99	-2.27	223,860	43.39	44.00	41.47	5.83	-1.94	1.53
3514	2021-04-29	43.54	2.05	-4.50	153,738	45.93	45.95	42.72	7.03	-5.20	-0.34
3513	2021-04-28	45.59	0.56	1.24	125,200	44.38	46.47	44.38	4.71	2.73	0.75
3512	2021-04-27	45.03	1.80	4.16	178,568	43.47	45.15	43.23	4.42	3.59	-1.44
3511	2021-04-26	43.23	0.48	1.12	137,293	43.08	44.42	42.89	3.55	0.35	0.56
3510	2021-04-23	42.75	1.70	4.14	122,638	41.46	43.13	40.52	6.30	3.11	0.77
3509	2021-04-22	41.05	1.53	-3.59	122,711	42.69	42.69	40.66	4.76	-3.84	1.00
3508	2021-04-21	42.58	1.46	3.55	134,430	41.12	42.69	41.12	3.82	3.55	0.26
3507	2021-04-20	41.12	3.18	-7.18	269,041	44.03	44.34	40.13	9.56	-6.61	0.00
3506	2021-04-19	44.30	0.09	-0.20	121,296	44.24	44.89	43.08	4.09	0.14	-0.61
3505	2021-04-16	44.39	0.61	-1.36	173,100	45.25	45.38	43.64	3.85	-1.90	-0.34
3504	2021-04-15	45.00	1.19	-2.58	119,686	46.04	46.80	44.90	4.13	-2.26	0.56
3503	2021-04-14	46.19	1.62	3.63	132,000	44.57	47.12	44.57	5.72	3.63	-0.32
3502	2021-04-13	44.57	0.78	-1.72	140,365	45.35	45.37	44.36	2.23	-1.72	0.00
3501	2021-04-12	45.35	1.54	3.52	87,311	44.23	45.83	44.03	4.07	2.53	0.00
3500	2021-04-09	43.81	0.11	0.25	61,931	43.74	43.88	43.15	1.67	0.16	0.96
3499	2021-04-08	43.70	1.21	-2.69	104,022	45.27	45.57	43.01	5.65	-3.47	0.09
3498	2021-04-07	44.91	0.04	0.09	162,791,000	44.80	46.29	44.38	4.26	0.25	0.80
3497	2021-04-06	44.87	1.32	-2.86	108,608	46.19	46.48	44.36	4.59	-2.86	-0.16
3496	2021-04-05	46.19	0.64	1.41	1,059,313,408	46.29	47.94	45.95	4.30	-0.22	0.00
3495	2021-04-01	45.55	0.03	0.07	1,022,738,432	45.44	46.00	44.53	3.24	0.24	1.62
3494	2021-03-31	45.52	0.17	0.37	1,043,207,424	45.55	47.26	45.24	4.43	-0.07	-0.18
3493	2021-03-30	45.35	0.13	-0.29	233,778	45.18	46.75	44.69	4.56	0.38	0.44
3492	2021-03-29	45.48	1.64	-3.48	3,218,205,568	47.38	48.50	45.48	6.37	-4.01	-0.66
3491	2021-03-26	47.12	2.39	5.34	156,611	46.46	47.29	45.52	3.81	1.42	0.55
3490	2021-03-25	44.73	1.99	4.66	139,494	42.19	45.13	41.68	8.18	6.02	3.87
3489	2021-03-24	42.74	0.63	1.50	128,114	42.66	44.70	42.42	5.34	0.19	-1.29
3488	2021-03-23	42.11	2.87	-6.38	31,570	44.36	45.00	41.71	7.42	-5.07	1.31
3487	2021-03-22	44.98	0.60	-1.32	125,687	45.96	46.46	44.87	3.46	-2.13	-1.38
3486	2021-03-19	45.58	0.69	1.54	287,481	44.90	47.37	44.05	7.39	1.51	0.83
3485	2021-03-18	44.89	0.59	-1.30	156,419	45.38	47.57	44.70	6.32	-1.08	0.02
3484	2021-03-17	45.48	0.64	1.43	135,515	44.74	45.50	43.43	4.63	1.65	-0.22
3483	2021-03-16	44.84	1.37	-2.96	132,660	46.46	46.46	44.61	3.98	-3.49	-0.22
3482	2021-03-15	46.21	0.59	-1.26	145,856	46.80	46.97	45.14	3.91	-1.26	0.54
3481	2021-03-12	46.80	1.93	-3.96	239,652	48.54	48.86	45.17	7.60	-3.58	0.00
3480	2021-03-11	48.73	2.43	5.25	223,221	46.42	48.74	45.59	6.79	4.98	-0.39
3479	2021-03-10	46.30	1.27	2.82	155,616	44.42	47.22	44.36	6.44	4.23	0.26
3478	2021-03-09	45.03	0.84	1.90	126,889	44.11	45.31	43.26	4.65	2.09	-1.35
3477	2021-03-08	44.19	1.48	3.47	191,329	43.21	45.00	43.00	4.63	2.27	-0.18
3476	2021-03-05	42.71	0.52	1.23	212,729	42.50	43.24	40.33	6.85	0.49	1.17
3475	2021-03-04	42.19	3.02	-6.68	222,393	45.11	45.87	41.77	9.09	-6.47	0.73
3474	2021-03-03	45.21	0.92	2.08	201,048	44.99	46.00	44.38	3.60	0.49	-0.22
3473	2021-03-02	44.29	0.94	2.17	189,796	43.45	44.75	41.80	6.79	1.93	1.58
3472	2021-03-01	43.35	0.65	-1.48	247,020	45.02	45.95	42.52	7.62	-3.71	0.23
3471	2021-02-26	44.00	0.91	2.11	272,075	43.59	44.67	41.63	6.97	0.94	2.32
3470	2021-02-25	43.09	2.33	-5.13	262,725	45.50	47.03	43.09	8.66	-5.30	1.16
3469	2021-02-24	45.42	2.95	-6.10	327,696	48.62	50.21	45.07	10.57	-6.58	0.18
3468	2021-02-23	48.37	1.03	2.18	641,671	47.01	49.04	43.21	12.40	2.89	0.52
3467	2021-02-22	47.34	2.34	5.20	787,480	45.62	48.75	45.45	7.23	3.77	-0.70
3466	2021-02-19	45.00	2.00	4.65	667,886	43.34	45.75	42.88	6.62	3.83	1.38
3465	2021-02-18	43.00	1.53	3.69	502,459	41.41	44.70	41.41	7.94	3.84	0.79
3464	2021-02-17	41.47	3.52	9.28	800,314	40.50	43.00	39.86	7.75	2.40	-0.14
3463	2021-02-16	37.95	0.89	-2.29	233,151	39.51	39.88	37.12	6.99	-3.95	6.72
3462	2021-02-12	38.84	2.46	6.76	484,847	36.06	39.40	36.06	9.26	7.71	1.73
3461	2021-02-11	36.38	0.33	-0.90	90,394	36.93	37.44	35.62	4.93	-1.49	-0.88
3460	2021-02-10	36.71	0.31	0.85	136,397	36.84	37.60	36.29	3.56	-0.35	0.60
3459	2021-02-09	36.40	0.77	2.16	136,588	36.08	36.68	35.06	4.49	0.89	1.21
3458	2021-02-08	35.63	1.73	5.10	114,234	34.13	35.70	34.13	4.60	4.39	1.26
3457	2021-02-05	33.90	0.73	2.20	101,405	33.52	33.93	33.14	2.36	1.13	0.68
3456	2021-02-04	33.17	0.83	2.57	88,836	32.27	33.44	32.42	3.16	2.79	1.06
3455	2021-02-03	32.34	0.34	-1.04	68,533	32.68	32.83	32.14	2.11	-1.04	-0.22
3454	2021-02-02	32.68	0.20	0.62	68,558	32.80	32.90	31.61	3.93	-0.37	0.00
3453	2021-02-01	32.48	0.01	0.03	94,845	32.73	32.73	31.80	2.84	-0.76	0.99
3452	2021-01-29	32.47	0.37	-1.13	135,605	32.72	33.58	32.16	4.34	-0.76	0.80
3451	2021-01-28	32.84	1.22	3.86	105,159	32.07	33.18	31.68	4.68	2.40	-0.37
3450	2021-01-27	31.62	0.78	-2.41	146,735	31.48	31.96	30.80	3.68	0.44	1.42
3449	2021-01-26	32.40	1.13	-3.37	128,488	33.87	33.87	31.59	6.73	-4.34	-2.84
3448	2021-01-25	33.53	1.38	-3.95	196,361	34.99	34.99	32.51	7.09	-4.17	1.01
3447	2021-01-22	34.91	0.11	-0.31	107,800	34.43	34.96	33.75	3.51	1.39	0.23
3446	2021-01-21	35.02	0.70	2.04	285,000	34.30	36.23	33.93	6.71	2.10	-1.68
3445	2021-01-20	34.32	0.74	-2.11	105,700	35.13	35.41	33.43	5.64	-2.31	-0.06
3444	2021-01-19	35.06	1.37	4.07	183,200	34.00	36.27	34.00	6.68	3.12	0.20
3443	2021-01-15	33.69	0.00	0.00	82,700	32.91	33.91	32.65	3.83	2.37	0.92
3442	2021-01-14	33.69	0.93	2.84	98,200	33.26	34.00	32.92	3.25	1.29	-2.32
3441	2021-01-13	32.76	0.86	-2.56	74,800	33.46	33.99	32.63	4.06	-2.09	1.53
3440	2021-01-12	33.62	0.86	2.63	135,200	33.01	33.84	32.99	2.57	1.85	-0.48
3439	2021-01-11	32.76	0.01	-0.03	99,600	32.20	33.32	32.20	3.48	1.74	0.76
3438	2021-01-08	32.77	1.87	-5.40	153,400	34.91	34.91	32.29	7.51	-6.13	-1.74
3437	2021-01-07	34.64	0.38	1.11	91,600	34.47	35.35	33.94	4.09	0.49	0.78
3436	2021-01-06	34.26	2.74	8.69	364,600	31.99	34.35	31.74	8.16	7.10	0.61
3435	2021-01-05	31.52	1.07	3.51	199,100	30.27	31.80	30.27	5.05	4.13	1.49
3434	2021-01-04	30.45	0.79	-2.53	218,500	31.57	32.01	30.20	5.73	-3.55	-0.59
3433	2020-12-31	31.24	0.07	0.22	355,000	31.30	31.37	30.76	1.95	-0.19	1.06
3432	2020-12-30	31.17	0.01	-0.03	190,500	31.40	31.40	30.41	3.15	-0.73	0.42
3431	2020-12-29	31.18	1.23	-3.80	137,200	32.70	32.83	30.12	8.29	-4.65	0.71
3430	2020-12-28	32.41	1.56	5.06	237,000	31.47	32.87	31.43	4.58	2.99	0.89
3429	2020-12-24	30.85	0.36	-1.15	57,900	31.21	31.23	30.32	2.92	-1.15	2.01
3428	2020-12-23	31.21	1.10	-3.40	129,800	32.52	32.76	31.09	5.14	-4.03	0.00
3427	2020-12-22	32.31	1.44	4.66	282,200	31.21	32.85	30.50	7.53	3.52	0.65
3426	2020-12-21	30.87	0.71	-2.25	568,000	31.19	31.60	30.04	5.00	-1.03	1.10
3425	2020-12-18	31.58	0.97	-2.98	471,200	32.67	32.96	31.08	5.75	-3.34	-1.23
3424	2020-12-17	32.55	0.47	-1.42	124,000	33.06	33.38	32.30	3.27	-1.54	0.37
3423	2020-12-16	33.02	0.76	2.36	291,700	32.35	33.75	32.06	5.22	2.07	0.12
3422	2020-12-15	32.26	0.32	1.00	342,400	32.22	32.50	31.94	1.74	0.12	0.28
3421	2020-12-14	31.94	0.93	-2.83	133,200	33.24	33.57	31.87	5.11	-3.91	0.88
3420	2020-12-11	32.87	0.20	-0.60	83,100	32.73	33.15	32.01	3.48	0.43	1.13
3419	2020-12-10	33.07	1.13	-3.30	93,400	33.88	34.41	32.38	5.99	-2.39	-1.03
3418	2020-12-09	34.20	0.23	0.68	235,100	34.82	35.76	33.78	5.69	-1.78	-0.94
3417	2020-12-08	33.97	0.03	0.09	122,200	33.25	34.33	33.02	3.94	2.17	2.50
3416	2020-12-07	33.94	0.59	-1.71	193,400	34.53	34.85	33.44	4.08	-1.71	-2.03
3415	2020-12-04	34.53	2.79	8.79	216,300	31.96	34.68	31.86	8.82	8.04	0.00
3414	2020-12-03	31.74	0.34	-1.06	39,800	31.99	32.23	31.56	2.09	-0.78	0.69
3413	2020-12-02	32.08	0.04	-0.12	96,300	32.10	32.48	31.52	2.99	-0.06	-0.28
3412	2020-12-01	32.12	0.47	1.48	326,300	32.19	32.64	31.55	3.39	-0.22	-0.06
3411	2020-11-30	31.65	0.64	2.06	122,500	32.18	32.39	31.00	4.32	-1.65	1.71
3410	2020-11-27	31.01	0.35	-1.12	32,300	31.32	31.58	30.23	4.31	-0.99	3.77
3409	2020-11-25	31.36	0.44	-1.38	98,600	31.76	32.02	30.32	5.35	-1.26	-0.13
3408	2020-11-24	31.80	0.25	-0.78	124,900	32.71	33.06	31.30	5.38	-2.78	-0.13
3407	2020-11-23	32.05	0.59	1.88	133,000	31.73	32.50	31.41	3.44	1.01	2.06
3406	2020-11-20	31.46	0.74	-2.30	66,300	32.05	32.33	31.25	3.37	-1.84	0.86
3405	2020-11-19	32.20	0.29	-0.89	161,800	32.40	33.00	32.06	2.90	-0.62	-0.47
3404	2020-11-18	32.49	1.49	4.81	233,000	31.34	33.96	31.19	8.84	3.67	-0.28
3403	2020-11-17	31.00	0.86	2.85	474,700	29.95	31.60	29.71	6.31	3.51	1.10
3402	2020-11-16	30.14	0.26	0.87	194,300	30.25	30.49	29.73	2.51	-0.36	-0.63
3401	2020-11-13	29.88	0.64	2.19	85,400	29.74	30.30	29.42	2.96	0.47	1.24
3400	2020-11-12	29.24	1.10	-3.63	84,900	29.75	30.34	28.76	5.31	-1.71	1.71
3399	2020-11-11	30.34	0.05	0.17	83,300	30.51	30.78	29.53	4.10	-0.56	-1.94
3398	2020-11-10	30.29	0.52	1.75	212,800	30.29	30.83	30.05	2.58	0.00	0.73
3397	2020-11-09	29.77	0.65	2.23	153,700	30.50	30.65	28.97	5.51	-2.39	1.75
3396	2020-11-06	29.12	0.51	-1.72	67,700	29.62	30.09	28.98	3.75	-1.69	4.74
3395	2020-11-05	29.63	1.96	7.08	191,200	27.64	30.24	27.64	9.41	7.20	-0.03
3394	2020-11-04	27.67	1.90	-6.43	102,900	28.68	28.71	27.26	5.06	-3.52	-0.11
3393	2020-11-03	29.57	1.59	5.68	70,500	28.61	30.13	28.02	7.38	3.36	-3.01
3392	2020-11-02	27.98	1.63	6.19	104,200	26.71	27.98	26.36	6.07	4.75	2.25
3391	2020-10-30	26.35	0.39	-1.46	129,700	26.93	28.18	25.78	8.91	-2.15	1.37
3390	2020-10-29	26.74	0.99	3.84	165,400	25.65	27.70	25.61	8.15	4.25	0.71
3389	2020-10-28	25.75	2.41	-8.56	138,800	27.36	27.48	25.21	8.30	-5.88	-0.39
3388	2020-10-27	28.16	1.66	-5.57	80,300	29.66	30.20	28.04	7.28	-5.06	-2.84
3387	2020-10-26	29.82	0.09	-0.30	126,300	29.43	30.23	28.22	6.83	1.33	-0.54
3386	2020-10-23	29.91	0.58	-1.90	60,100	31.05	31.05	29.25	5.80	-3.67	-1.60
3385	2020-10-22	30.49	0.09	-0.29	115,000	30.80	30.80	30.00	2.60	-1.01	1.84
3384	2020-10-21	30.58	0.40	-1.29	149,400	31.01	31.38	30.30	3.48	-1.39	0.72
3383	2020-10-20	30.98	0.73	2.41	163,300	30.68	31.68	30.45	4.01	0.98	0.10
3382	2020-10-19	30.25	2.56	9.25	298,000	29.18	31.09	29.16	6.61	3.67	1.42
3381	2020-10-16	27.69	0.43	-1.53	73,800	28.09	28.78	27.33	5.16	-1.42	5.38
3380	2020-10-15	28.12	0.52	1.88	39,900	27.17	28.84	27.17	6.15	3.50	-0.11
3379	2020-10-14	27.60	0.31	-1.11	66,700	27.42	28.24	26.79	5.29	0.66	-1.56
3378	2020-10-13	27.91	0.35	-1.24	44,400	27.92	28.85	27.60	4.48	-0.04	-1.76
3377	2020-10-12	28.26	0.27	0.96	93,800	28.19	28.47	27.72	2.66	0.25	-1.20
3376	2020-10-09	27.99	0.37	-1.30	46,400	28.55	28.82	27.65	4.10	-1.96	0.71
3375	2020-10-08	28.36	0.24	0.85	74,400	28.60	28.85	28.04	2.83	-0.84	0.67
3374	2020-10-07	28.12	0.28	1.01	69,900	28.17	28.98	27.76	4.33	-0.18	1.71
3373	2020-10-06	27.84	0.08	-0.29	202,100	28.31	28.89	27.34	5.48	-1.66	1.19
3372	2020-10-05	27.92	0.33	1.20	75,900	27.61	28.74	27.35	5.03	1.12	1.40
3371	2020-10-02	27.59	0.52	1.92	78,600	26.45	27.94	26.36	5.97	4.31	0.07
3370	2020-10-01	27.07	0.46	-1.67	112,000	27.89	27.93	26.22	6.13	-2.94	-2.29
3369	2020-09-30	27.53	0.10	0.36	68,200	27.43	28.11	27.24	3.17	0.36	1.31
3368	2020-09-29	27.43	0.14	-0.51	95,500	27.91	27.91	26.52	4.98	-1.72	0.00
3367	2020-09-28	27.57	1.82	7.07	115,600	26.10	28.36	26.10	8.66	5.63	1.23
3366	2020-09-25	25.75	0.42	-1.60	172,800	26.05	26.36	25.60	2.92	-1.15	1.36
3365	2020-09-24	26.17	0.49	1.91	152,900	25.76	26.60	25.06	5.98	1.59	-0.46
3364	2020-09-23	25.68	1.00	-3.75	232,000	26.92	27.52	25.65	6.95	-4.61	0.31
3363	2020-09-22	26.68	0.60	2.30	180,800	26.38	27.13	26.08	3.98	1.14	0.90
3362	2020-09-21	26.08	1.16	-4.26	170,800	26.71	26.79	25.27	5.69	-2.36	1.15
3361	2020-09-18	27.24	1.30	5.01	244,700	26.12	27.25	25.86	5.32	4.29	-1.95
3360	2020-09-17	25.94	0.24	-0.92	116,900	26.01	26.15	25.23	3.54	-0.27	0.69
3359	2020-09-16	26.18	4.00	18.03	229,600	22.63	26.37	22.34	17.81	15.69	-0.65
3358	2020-09-15	22.18	0.03	0.14	69,300	22.49	22.69	22.03	2.93	-1.38	2.03
3357	2020-09-14	22.15	0.06	0.27	87,700	22.27	22.46	21.85	2.74	-0.54	1.53
3356	2020-09-11	22.09	0.15	0.68	42,600	21.97	22.59	21.83	3.46	0.55	0.81
3355	2020-09-10	21.94	0.34	1.57	77,600	21.51	22.03	21.36	3.11	2.00	0.14
3354	2020-09-09	21.60	0.04	-0.18	91,300	21.78	21.93	21.12	3.72	-0.83	-0.42
3353	2020-09-08	21.64	1.19	-5.21	55,800	22.64	22.64	21.63	4.46	-4.42	0.65
3352	2020-09-04	22.83	0.63	2.84	82,300	22.67	23.16	22.15	4.46	0.71	-0.83
3351	2020-09-03	22.20	0.23	-1.03	109,000	22.50	23.64	22.10	6.84	-1.33	2.12
3350	2020-09-02	22.43	0.05	-0.22	303,100	22.49	22.50	21.90	2.67	-0.27	0.31
3349	2020-09-01	22.48	0.67	3.07	76,300	21.72	22.55	21.67	4.05	3.50	0.04
3348	2020-08-31	21.81	0.35	-1.58	281,900	22.08	22.16	21.54	2.81	-1.22	-0.41
3347	2020-08-28	22.16	0.47	2.17	52,700	21.87	22.19	21.71	2.19	1.33	-0.36
3346	2020-08-27	21.69	0.21	0.98	56,200	21.60	22.08	21.42	3.06	0.42	0.83
3345	2020-08-26	21.48	0.13	-0.60	60,500	21.56	22.14	21.42	3.34	-0.37	0.56
3344	2020-08-25	21.61	0.41	1.93	58,800	21.53	21.79	21.31	2.23	0.37	-0.23
3343	2020-08-24	21.20	0.44	-2.03	63,400	21.79	21.98	20.91	4.91	-2.71	1.56
3342	2020-08-21	21.64	0.31	1.45	132,900	21.20	21.95	21.05	4.25	2.08	0.69
3341	2020-08-20	21.33	0.08	-0.37	34,000	21.16	21.50	21.05	2.13	0.80	-0.61
3340	2020-08-19	21.41	0.07	-0.33	66,700	21.66	22.18	21.30	4.06	-1.15	-1.17
3339	2020-08-18	21.48	0.48	-2.19	53,300	21.78	21.78	21.36	1.93	-1.38	0.84
3338	2020-08-17	21.96	0.00	0.00	67,800	22.00	22.31	21.66	2.95	-0.18	-0.82
3337	2020-08-14	21.96	0.58	2.71	46,500	21.38	22.06	20.74	6.17	2.71	0.18
3336	2020-08-13	21.38	0.32	-1.47	46,800	21.48	21.91	21.21	3.26	-0.47	0.00
3335	2020-08-12	21.70	0.25	1.17	65,300	21.88	22.23	21.53	3.20	-0.82	-1.01
3334	2020-08-11	21.45	0.40	-1.83	87,200	22.16	22.59	21.43	5.23	-3.20	2.00
3333	2020-08-10	21.85	1.77	8.81	99,200	19.97	22.91	19.97	14.72	9.41	1.42
3332	2020-08-07	20.08	1.68	9.13	102,500	19.11	21.41	18.66	14.39	5.08	-0.55
3331	2020-08-06	18.40	0.34	1.88	59,700	18.05	18.63	17.83	4.43	1.94	3.86
3330	2020-08-05	18.06	0.45	2.56	48,300	17.89	18.07	17.47	3.35	0.95	-0.06
3329	2020-08-04	17.61	0.35	2.03	63,400	17.21	17.70	17.15	3.20	2.32	1.59
3328	2020-08-03	17.26	0.05	0.29	29,800	17.31	17.62	17.16	2.66	-0.29	-0.29
3327	2020-07-31	17.21	0.66	-3.69	62,700	17.62	17.77	16.72	5.96	-2.33	0.58
3326	2020-07-30	17.87	0.24	1.36	40,600	17.18	17.91	17.09	4.77	4.02	-1.40
3325	2020-07-29	17.63	0.76	4.51	51,800	16.87	17.68	16.87	4.80	4.51	-2.55
3324	2020-07-28	16.87	0.89	-5.01	50,700	17.70	17.74	16.80	5.31	-4.69	0.00
3323	2020-07-27	17.76	0.03	-0.17	207,400	17.92	17.92	17.27	3.63	-0.89	-0.34
3322	2020-07-24	17.79	0.12	0.68	145,000	17.52	17.93	17.52	2.34	1.54	0.73
3321	2020-07-23	17.67	0.67	3.94	72,100	16.85	17.79	16.80	5.88	4.87	-0.85
3320	2020-07-22	17.00	0.10	0.59	37,000	16.63	17.23	16.63	3.61	2.22	-0.88
3319	2020-07-21	16.90	0.18	-1.05	61,400	17.32	17.50	16.79	4.10	-2.42	-1.60
3318	2020-07-20	17.08	0.10	-0.58	33,400	17.06	17.18	16.85	1.93	0.12	1.41
3317	2020-07-17	17.18	0.16	-0.92	29,300	17.31	17.71	17.08	3.64	-0.75	-0.70
3316	2020-07-16	17.34	0.71	-3.93	43,800	18.03	18.05	17.21	4.66	-3.83	-0.17
3315	2020-07-15	18.05	1.13	6.68	74,800	17.00	18.23	17.00	7.24	6.18	-0.11
3314	2020-07-14	16.92	0.37	2.24	103,200	16.55	16.99	16.46	3.20	2.24	0.47
3313	2020-07-13	16.55	0.17	1.04	111,900	16.66	16.95	16.23	4.32	-0.66	0.00
3312	2020-07-10	16.38	0.75	4.80	43,500	15.56	16.45	15.56	5.72	5.27	1.71
3311	2020-07-09	15.63	0.51	-3.16	60,700	16.01	16.09	15.51	3.62	-2.37	-0.45
3310	2020-07-08	16.14	0.18	-1.10	34,400	16.19	16.58	15.83	4.63	-0.31	-0.81
3309	2020-07-07	16.32	0.47	-2.80	37,600	16.55	16.85	16.26	3.56	-1.39	-0.80
3308	2020-07-06	16.79	0.39	2.38	47,500	16.83	17.11	16.61	2.97	-0.24	-1.43
3307	2020-07-02	16.40	0.06	-0.36	36,100	16.93	16.93	16.31	3.66	-3.13	2.62
3306	2020-07-01	16.46	0.20	-1.20	44,500	16.87	17.02	16.42	3.56	-2.43	2.86
3305	2020-06-30	16.66	0.20	-1.19	86,600	16.66	16.88	16.33	3.30	0.00	1.26
3304	2020-06-29	16.86	0.99	6.24	47,600	16.23	17.16	15.89	7.83	3.88	-1.19
3303	2020-06-26	15.87	0.64	-3.88	143,700	16.25	16.53	15.58	5.85	-2.34	2.27
3302	2020-06-25	16.51	0.44	2.74	63,700	15.96	16.54	15.69	5.33	3.45	-1.57
3301	2020-06-24	16.07	0.64	-3.83	73,400	16.41	16.41	15.95	2.80	-2.07	-0.68
3300	2020-06-23	16.71	0.74	4.63	79,200	16.37	16.92	16.11	4.95	2.08	-1.80
3299	2020-06-22	15.97	0.50	-3.04	121,500	16.25	16.47	15.81	4.06	-1.72	2.50
3298	2020-06-19	16.47	0.50	-2.95	202,200	17.14	17.20	16.15	6.13	-3.91	-1.34
3297	2020-06-18	16.97	0.48	-2.75	97,800	17.15	17.68	16.91	4.49	-1.05	1.00
3296	2020-06-17	17.45	0.11	0.63	118,900	17.50	17.73	17.10	3.60	-0.29	-1.72
3295	2020-06-16	17.34	1.00	-5.45	227,800	19.06	19.27	17.16	11.07	-9.02	0.92
3294	2020-06-15	18.34	1.03	-5.32	332,000	18.20	18.44	15.84	14.29	0.77	3.93
3293	2020-06-12	19.37	1.03	5.62	57,700	19.33	19.69	18.41	6.62	0.21	-6.04
3292	2020-06-11	18.34	1.95	-9.61	97,700	19.35	19.65	18.22	7.39	-5.22	5.40
3291	2020-06-10	20.29	1.17	-5.45	58,600	21.35	21.35	20.05	6.09	-4.96	-4.63
3290	2020-06-09	21.46	0.39	-1.78	77,900	21.35	21.72	20.75	4.54	0.52	-0.51
3289	2020-06-08	21.85	0.02	-0.09	80,900	22.51	22.82	21.77	4.66	-2.93	-2.29
3288	2020-06-05	21.87	1.94	9.73	91,000	20.75	22.68	20.63	9.88	5.40	2.93
3287	2020-06-04	19.93	0.04	-0.20	85,700	19.73	20.20	19.39	4.11	1.01	4.11
3286	2020-06-03	19.97	0.53	2.73	64,900	19.91	20.34	19.69	3.26	0.30	-1.20
3285	2020-06-02	19.44	0.86	4.63	80,200	18.94	19.70	18.64	5.60	2.64	2.42
3284	2020-06-01	18.58	0.23	-1.22	79,500	18.85	19.04	18.50	2.86	-1.43	1.94
3283	2020-05-29	18.81	0.36	1.95	97,100	18.13	18.89	17.75	6.29	3.75	0.21
3282	2020-05-28	18.45	1.17	-5.96	63,300	20.01	20.01	18.35	8.30	-7.80	-1.73
3281	2020-05-27	19.62	1.14	6.17	80,700	19.17	19.74	18.76	5.11	2.35	1.99
3280	2020-05-26	18.48	0.94	5.36	83,300	18.25	18.73	17.83	4.93	1.26	3.73
3279	2020-05-22	17.54	0.13	-0.74	54,100	17.77	17.77	17.36	2.31	-1.29	4.05
3278	2020-05-21	17.67	0.08	0.45	75,400	17.55	17.97	17.11	4.90	0.68	0.57
3277	2020-05-20	17.59	1.02	6.16	69,600	16.96	17.70	16.93	4.54	3.71	-0.23
3276	2020-05-19	16.57	1.39	-7.74	98,400	17.65	17.70	16.55	6.52	-6.12	2.35
3275	2020-05-18	17.96	2.38	15.28	128,200	16.66	18.08	16.42	9.96	7.80	-1.73
3274	2020-05-15	15.58	0.40	2.64	62,100	15.07	15.75	15.06	4.58	3.38	6.93
3273	2020-05-14	15.18	0.82	-5.13	82,000	15.53	15.79	14.61	7.60	-2.25	-0.72
3272	2020-05-13	16.00	0.19	-1.17	99,200	15.94	16.49	15.28	7.59	0.38	-2.94
3271	2020-05-12	16.19	1.10	-6.36	79,000	17.26	17.69	16.16	8.86	-6.20	-1.54
3270	2020-05-11	17.29	1.36	-7.29	79,400	18.14	18.14	16.77	7.55	-4.69	-0.17
3269	2020-05-08	18.65	0.46	2.53	83,500	18.87	18.87	17.87	5.30	-1.17	-2.73
3268	2020-05-07	18.19	3.12	20.70	204,800	16.38	19.14	16.22	17.83	11.05	3.74
3267	2020-05-06	15.07	0.41	-2.65	108,300	16.03	16.82	14.93	11.79	-5.99	8.69
3266	2020-05-05	15.48	0.22	1.44	100,100	15.32	16.76	15.30	9.53	1.04	3.55
3265	2020-05-04	15.26	0.14	0.93	83,000	14.66	15.40	14.66	5.05	4.09	0.39
3264	2020-05-01	15.12	1.37	-8.31	102,700	15.95	16.08	15.00	6.77	-5.20	-3.04
3263	2020-04-30	16.49	0.61	3.84	143,600	15.66	16.98	14.93	13.09	5.30	-3.27
3262	2020-04-29	15.88	0.08	0.51	324,600	16.47	16.88	15.50	8.38	-3.58	-1.39
3261	2020-04-28	15.80	0.96	6.47	89,100	15.41	15.94	14.98	6.23	2.53	4.24
3260	2020-04-27	14.84	0.83	5.92	108,000	14.06	14.96	13.84	7.97	5.55	3.84
3259	2020-04-24	14.01	0.15	-1.06	69,100	14.11	14.58	13.64	6.66	-0.71	0.36
3258	2020-04-23	14.16	0.76	5.67	99,200	13.60	14.31	13.55	5.59	4.12	-0.35
3257	2020-04-22	13.40	0.66	-4.69	101,500	14.16	14.51	12.78	12.22	-5.37	1.49
3256	2020-04-21	14.06	0.33	2.40	159,000	13.23	14.17	13.23	7.11	6.27	0.71
3255	2020-04-20	13.73	1.02	-6.92	106,600	14.32	14.45	13.55	6.28	-4.12	-3.64
3254	2020-04-17	14.75	1.64	12.51	121,200	13.64	16.03	13.45	18.91	8.14	-2.92
3253	2020-04-16	13.11	1.21	-8.45	104,600	14.19	14.62	12.78	12.97	-7.61	4.04
3252	2020-04-15	14.32	0.97	-6.34	102,000	14.64	14.64	13.87	5.26	-2.19	-0.91
3251	2020-04-14	15.29	0.24	1.59	96,900	15.51	15.95	15.03	5.93	-1.42	-4.25
3250	2020-04-13	15.05	0.43	-2.78	76,300	15.48	15.48	14.76	4.65	-2.78	3.06
3249	2020-04-09	15.48	1.27	8.94	145,900	14.69	15.52	14.51	6.88	5.38	0.00
3248	2020-04-08	14.21	0.53	3.87	132,000	14.10	15.03	14.09	6.67	0.78	3.38
3247	2020-04-07	13.68	0.94	-6.43	132,100	15.25	16.18	13.42	18.10	-10.30	3.07
3246	2020-04-06	14.62	0.06	-0.41	129,300	15.67	15.67	14.28	8.87	-6.70	4.31
3245	2020-04-03	14.68	0.03	-0.20	84,600	14.55	14.73	13.78	6.53	0.89	6.74
3244	2020-04-02	14.71	0.49	3.45	89,800	14.09	14.84	13.90	6.67	4.40	-1.09
3243	2020-04-01	14.22	0.08	0.57	165,400	13.60	14.48	13.28	8.82	4.56	-0.91
3242	2020-03-31	14.14	0.62	4.59	252,300	13.51	14.33	13.01	9.77	4.66	-3.82
3241	2020-03-30	13.52	1.05	-7.21	121,100	14.68	14.70	13.28	9.67	-7.90	-0.07
3240	2020-03-27	14.57	0.74	-4.83	80,400	14.53	15.18	14.11	7.36	0.28	0.75
3239	2020-03-26	15.31	0.87	6.02	112,800	14.60	15.49	14.09	9.59	4.86	-5.09
3238	2020-03-25	14.44	0.82	6.02	169,800	13.62	15.18	13.50	12.33	6.02	1.11
3237	2020-03-24	13.62	0.90	7.08	114,500	13.72	14.40	13.26	8.31	-0.73	0.00
3236	2020-03-23	12.72	1.10	-7.96	98,500	13.82	13.82	12.44	9.99	-7.96	7.86
3235	2020-03-20	13.82	1.84	-11.75	256,100	15.68	15.79	13.37	15.43	-11.86	0.00
3234	2020-03-19	15.66	3.43	28.05	203,000	12.16	15.66	12.03	29.85	28.78	0.13
3233	2020-03-18	12.23	0.39	3.29	160,800	11.08	12.30	10.13	19.58	10.38	-0.57
3232	2020-03-17	11.84	1.16	10.86	170,100	11.00	11.99	10.16	16.64	7.64	-6.42
3231	2020-03-16	10.68	3.57	-25.05	185,400	12.69	13.26	10.59	21.04	-15.84	3.00
3230	2020-03-13	14.25	0.99	-6.50	217,000	16.43	16.43	13.74	16.37	-13.27	-10.95
3229	2020-03-12	15.24	3.14	-17.08	132,000	17.00	17.13	15.19	11.41	-10.35	7.81
3228	2020-03-11	18.38	1.31	-6.65	156,100	18.97	19.27	18.08	6.27	-3.11	-7.51
3227	2020-03-10	19.69	0.27	1.39	236,700	20.45	20.45	18.96	7.29	-3.72	-3.66
3226	2020-03-09	19.42	2.55	-11.61	170,000	19.99	20.41	19.41	5.00	-2.85	5.30
3225	2020-03-06	21.97	0.79	-3.47	281,400	22.53	22.56	20.34	9.85	-2.49	-9.01
3224	2020-03-05	22.76	1.39	-5.76	112,100	23.59	23.59	22.15	6.10	-3.52	-1.01
3223	2020-03-04	24.15	0.09	0.37	74,900	24.61	24.61	23.70	3.70	-1.87	-2.32
3222	2020-03-03	24.06	0.99	-3.95	84,000	24.89	25.48	23.60	7.55	-3.33	2.29
3221	2020-03-02	25.05	0.31	1.25	54,900	24.89	25.12	23.89	4.94	0.64	-0.64
3220	2020-02-28	24.74	0.54	-2.14	196,200	24.65	25.08	23.68	5.68	0.37	0.61
3219	2020-02-27	25.28	0.70	-2.69	122,100	25.41	26.82	25.08	6.85	-0.51	-2.49
3218	2020-02-26	25.98	0.07	0.27	107,400	25.98	26.69	25.59	4.23	0.00	-2.19
3217	2020-02-25	25.91	0.91	-3.39	156,100	26.85	26.93	25.39	5.74	-3.50	0.27
3216	2020-02-24	26.82	1.61	-5.66	114,100	27.47	27.50	26.20	4.73	-2.37	0.11
3215	2020-02-21	28.43	0.24	-0.84	55,500	28.64	28.64	28.00	2.23	-0.73	-3.38
3214	2020-02-20	28.67	0.30	1.06	53,400	28.23	28.91	28.22	2.44	1.56	-0.10
3213	2020-02-19	28.37	0.19	-0.67	35,900	28.55	28.67	28.13	1.89	-0.63	-0.49
3212	2020-02-18	28.56	0.25	-0.87	45,800	28.85	28.91	28.39	1.80	-1.01	-0.04
3211	2020-02-14	28.81	0.18	0.63	61,000	28.62	29.22	28.62	2.10	0.66	0.14
3210	2020-02-13	28.63	0.14	0.49	78,800	28.34	28.71	28.30	1.45	1.02	-0.03
3209	2020-02-12	28.49	0.25	0.89	71,200	28.47	28.92	28.37	1.93	0.07	-0.53
3208	2020-02-11	28.24	0.41	1.47	50,100	27.95	28.40	27.85	1.97	1.04	0.81
3207	2020-02-10	27.83	0.44	-1.56	93,800	28.27	28.34	27.67	2.37	-1.56	0.43
3206	2020-02-07	28.27	0.32	-1.12	52,800	28.42	28.42	27.92	1.76	-0.53	0.00
3205	2020-02-06	28.59	0.50	-1.72	65,100	29.19	29.56	28.53	3.53	-2.06	-0.59
3204	2020-02-05	29.09	0.92	3.27	178,300	28.53	29.23	28.48	2.63	1.96	0.34
3203	2020-02-04	28.17	0.28	1.00	51,000	28.30	28.54	28.07	1.66	-0.46	1.28
3202	2020-02-03	27.89	0.69	2.54	138,100	27.15	28.15	27.03	4.13	2.73	1.47
3201	2020-01-31	27.20	0.45	-1.63	70,200	27.46	27.68	27.03	2.37	-0.95	-0.18
3200	2020-01-30	27.65	0.15	0.55	44,700	27.50	27.69	27.13	2.04	0.55	-0.69
3199	2020-01-29	27.50	0.24	-0.87	65,000	27.90	28.12	27.26	3.08	-1.43	0.00
3198	2020-01-28	27.74	0.31	1.13	51,600	27.55	27.92	27.53	1.42	0.69	0.58
3197	2020-01-27	27.43	0.25	-0.90	84,400	27.12	27.73	27.04	2.54	1.14	0.44
3196	2020-01-24	27.68	0.41	-1.46	46,200	28.14	28.14	27.55	2.10	-1.63	-2.02
3195	2020-01-23	28.09	0.17	-0.60	71,500	28.03	28.26	27.70	2.00	0.21	0.18
3194	2020-01-22	28.26	0.05	-0.18	53,100	28.48	28.70	28.08	2.18	-0.77	-0.81
3193	2020-01-21	28.31	0.61	-2.11	88,700	28.88	29.07	28.03	3.60	-1.97	0.60
3192	2020-01-17	28.92	0.13	-0.45	79,500	29.26	29.33	28.85	1.64	-1.16	-0.14
3191	2020-01-16	29.05	0.36	1.25	94,000	28.91	29.19	28.74	1.56	0.48	0.72
3190	2020-01-15	28.69	0.07	-0.24	83,000	28.79	28.94	28.20	2.57	-0.35	0.77
3189	2020-01-14	28.76	0.29	-1.00	124,000	29.10	29.10	28.57	1.82	-1.17	0.10
3188	2020-01-13	29.05	0.07	0.24	65,800	28.98	29.29	28.75	1.86	0.24	0.17
3187	2020-01-10	28.98	0.26	0.91	60,000	28.68	29.19	28.55	2.23	1.05	0.00
3186	2020-01-09	28.72	0.28	-0.97	69,900	29.16	29.33	28.68	2.23	-1.51	-0.14
3185	2020-01-08	29.00	0.09	0.31	40,300	28.83	29.30	28.83	1.63	0.59	0.55
3184	2020-01-07	28.91	0.05	-0.17	48,400	28.95	29.07	28.73	1.17	-0.14	-0.28
3183	2020-01-06	28.96	0.17	0.59	67,200	28.53	29.16	28.53	2.21	1.51	-0.03
3182	2020-01-03	28.79	0.39	-1.34	80,700	28.82	29.05	28.55	1.73	-0.10	-0.90
3181	2020-01-02	29.18	0.20	0.69	150,400	29.03	29.57	28.50	3.69	0.52	-1.23
3180	2019-12-31	28.98	0.07	-0.24	176,500	29.06	29.48	28.91	1.96	-0.28	0.17
3179	2019-12-30	29.05	0.11	0.38	65,400	28.95	29.32	28.58	2.56	0.35	0.03
3178	2019-12-27	28.94	0.30	-1.03	47,500	29.30	29.50	28.93	1.95	-1.23	0.03
3177	2019-12-26	29.24	0.12	0.41	65,500	29.24	29.51	28.94	1.95	0.00	0.21
3176	2019-12-24	29.12	0.18	0.62	24,700	28.99	29.29	28.99	1.03	0.45	0.41
3175	2019-12-23	28.94	0.14	-0.48	79,200	29.10	29.13	28.69	1.51	-0.55	0.17
3174	2019-12-20	29.08	0.34	1.18	235,000	28.83	29.22	28.74	1.66	0.87	0.07
3173	2019-12-19	28.74	0.12	0.42	89,500	28.50	28.92	28.45	1.65	0.84	0.31
3172	2019-12-18	28.62	0.60	-2.05	171,800	29.24	29.28	28.30	3.35	-2.12	-0.42
3171	2019-12-17	29.22	0.27	0.93	235,600	28.70	29.50	28.42	3.76	1.81	0.07
3170	2019-12-16	28.95	3.55	13.98	256,300	27.18	29.46	25.65	14.02	6.51	-0.86
3169	2019-12-13	25.40	0.44	-1.70	115,100	25.84	25.96	25.11	3.29	-1.70	7.01
3168	2019-12-12	25.84	0.57	2.26	110,200	25.30	25.95	25.30	2.57	2.13	0.00
3167	2019-12-11	25.27	0.22	0.88	107,700	25.07	25.44	24.86	2.31	0.80	0.12
3166	2019-12-10	25.05	0.05	0.20	210,500	25.02	25.15	24.72	1.72	0.12	0.08
3165	2019-12-09	25.00	0.10	0.40	73,100	24.79	25.17	24.79	1.53	0.85	0.08
3164	2019-12-06	24.90	0.53	2.17	148,300	24.61	25.20	24.61	2.40	1.18	-0.44
3163	2019-12-05	24.37	0.32	1.33	205,600	24.05	24.60	23.91	2.87	1.33	0.98
3162	2019-12-04	24.05	0.22	0.92	144,700	23.99	24.56	23.83	3.04	0.25	0.00
3161	2019-12-03	23.83	0.16	-0.67	118,900	23.67	23.87	23.08	3.34	0.68	0.67
3160	2019-12-02	23.99	0.11	-0.46	98,800	24.23	24.35	23.92	1.77	-0.99	-1.33

CAI Investment Calculator

This calculator shows the potential of CAI stock.
Just pick a start date, end date and click Calculate.

Ticker:

CAI

Date start:

2007-05-16 open

Date end:

2022-01-31 close

Duration:

14 years 264 days

Trading days:

3,658

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2007-05-16 open

1,000.00

Shares bought: 66.58

Stock price: 15.02

SELL

Value on 2022-01-31 close

3,761.65

Dividends (2)

0.88%

+33.29

Stock growth

99.12%

+2,728.36

NET: +2,761.65

Total ROI: +276.17% (3.76x)

Annualised: +9.42% (1.09x)

Dividends ROI: +3.33% (1.03x)

Dividend Yield: +0.22% (1.00x)

Stock price: 56.00

Duration: 14 years 264 days

Trading days: 3,658

SELL

Value on 2022-01-31 close

3,728.36

NET: +2,728.36

ROI: +272.84% (3.73x)

Annualised: +9.35% (1.09x)

Stock price: 56.00

Duration: 14 years 264 days

Trading days: 3,658

Click here to calculate the HIGHEST and LOWEST values of your investment.

CAI Monthly statistics

This section shows monthly performance of CAI stock.
There are 176 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2022 January	1	56.01 2022-01-31	55.98 2022-01-31	56.01 2022-01-31	56.00 2022-01-31	-0.02	0.00	-0.05
2021 November	16	56.01 2021-11-22	55.93 2021-11-11	55.96 2021-11-01	56.00 2021-11-22	0.07	0.09	-0.05
2021 October	21	56.00 2021-10-08	55.87 2021-10-07	55.94 2021-10-01	55.93 2021-10-29	-0.02	0.11	-0.13
2021 September	21	56.22 2021-09-02	55.81 2021-09-20	55.99 2021-09-01	55.91 2021-09-30	-0.14	0.41	-0.32
2021 August	22	56.00 2021-08-31	55.62 2021-08-04	55.89 2021-08-02	55.97 2021-08-31	0.14	0.20	-0.48
2021 July	21	56.19 2021-07-23	55.50 2021-07-08	56.00 2021-07-01	55.81 2021-07-30	-0.34	0.34	-0.89
2021 June	22	56.17 2021-06-22	37.30 2021-06-17	43.66 2021-06-01	56.00 2021-06-30	28.26	28.65	-14.57
2021 May	20	45.99 2021-05-10	39.41 2021-05-25	43.20 2021-05-03	42.92 2021-05-28	-0.65	6.46	-8.77
2021 April	21	47.94 2021-04-05	40.13 2021-04-20	45.44 2021-04-01	42.55 2021-04-30	-6.36	5.50	-11.69
2021 March	23	48.86 2021-03-12	40.33 2021-03-05	45.02 2021-03-01	45.52 2021-03-31	1.11	8.53	-10.42
2021 February	19	50.21 2021-02-24	31.61 2021-02-02	32.73 2021-02-01	44.00 2021-02-26	34.43	53.41	-3.42
2021 January	19	36.27 2021-01-19	30.20 2021-01-04	31.57 2021-01-04	32.47 2021-01-29	2.85	14.89	-4.34
2020 December	22	35.76 2020-12-09	30.04 2020-12-21	32.19 2020-12-01	31.24 2020-12-31	-2.95	11.09	-6.68
2020 November	20	33.96 2020-11-18	26.36 2020-11-02	26.71 2020-11-02	31.65 2020-11-30	18.49	27.14	-1.31
2020 October	22	31.68 2020-10-20	25.21 2020-10-28	27.89 2020-10-01	26.35 2020-10-30	-5.52	13.59	-9.61
2020 September	21	28.36 2020-09-28	21.12 2020-09-09	21.72 2020-09-01	27.53 2020-09-30	26.75	30.57	-2.76
2020 August	21	22.91 2020-08-10	17.15 2020-08-04	17.31 2020-08-03	21.81 2020-08-31	26.00	32.35	-0.92
2020 July	22	18.23 2020-07-15	15.51 2020-07-09	16.87 2020-07-01	17.21 2020-07-31	2.02	8.06	-8.06
2020 June	22	22.82 2020-06-08	15.58 2020-06-26	18.85 2020-06-01	16.66 2020-06-30	-11.62	21.06	-17.35
2020 May	20	20.01 2020-05-28	14.61 2020-05-14	15.95 2020-05-01	18.81 2020-05-29	17.93	25.45	-8.40
2020 April	21	16.98 2020-04-30	12.78 2020-04-22	13.60 2020-04-01	16.49 2020-04-30	21.25	24.85	-6.03
2020 March	22	25.48 2020-03-03	10.13 2020-03-18	24.89 2020-03-02	14.14 2020-03-31	-43.19	2.37	-59.30
2020 February	19	29.56 2020-02-06	23.68 2020-02-28	27.15 2020-02-03	24.74 2020-02-28	-8.88	8.88	-12.78
2020 January	21	29.57 2020-01-02	27.03 2020-01-31	29.03 2020-01-02	27.20 2020-01-31	-6.30	1.86	-6.89
2019 December	21	29.51 2019-12-26	23.08 2019-12-03	24.23 2019-12-02	28.98 2019-12-31	19.60	21.79	-4.75
2019 November	20	24.50 2019-11-26	22.64 2019-11-18	23.93 2019-11-01	24.10 2019-11-29	0.71	2.38	-5.39
2019 October	23	25.97 2019-10-30	20.06 2019-10-03	21.83 2019-10-01	23.77 2019-10-31	8.89	18.96	-8.11
2019 September	20	24.18 2019-09-13	20.49 2019-09-03	21.00 2019-09-03	21.77 2019-09-30	3.67	15.14	-2.43
2019 August	22	23.00 2019-08-01	17.87 2019-08-14	22.89 2019-08-01	21.18 2019-08-30	-7.47	0.48	-21.93
2019 July	22	26.01 2019-07-02	22.23 2019-07-22	24.95 2019-07-01	22.80 2019-07-31	-8.62	4.25	-10.90
2019 June	20	24.91 2019-06-28	22.50 2019-06-06	22.51 2019-06-03	24.82 2019-06-28	10.26	10.66	-0.04
2019 May	22	25.25 2019-05-01	21.79 2019-05-23	24.84 2019-05-01	22.52 2019-05-31	-9.34	1.65	-12.28
2019 April	21	26.30 2019-04-23	23.33 2019-04-02	23.45 2019-04-01	24.83 2019-04-30	5.88	12.15	-0.51
2019 March	21	26.18 2019-03-01	21.96 2019-03-26	23.97 2019-03-01	23.20 2019-03-29	-3.21	9.22	-8.39
2019 February	19	26.63 2019-02-20	21.24 2019-02-25	24.89 2019-02-01	23.56 2019-02-28	-5.34	6.99	-14.66
2019 January	21	25.66 2019-01-22	22.33 2019-01-02	22.70 2019-01-02	24.82 2019-01-31	9.34	13.04	-1.63
2018 December	19	25.10 2018-12-03	20.31 2018-12-26	25.02 2018-12-03	23.23 2018-12-31	-7.15	0.32	-18.82
2018 November	21	25.94 2018-11-01	22.98 2018-11-21	25.05 2018-11-01	24.51 2018-11-30	-2.16	3.55	-8.26
2018 October	23	25.58 2018-10-31	19.58 2018-10-26	22.86 2018-10-01	24.91 2018-10-31	8.97	11.90	-14.35
2018 September	19	27.43 2018-09-10	22.17 2018-09-28	26.90 2018-09-04	22.87 2018-09-28	-14.98	1.97	-17.58
2018 August	23	27.21 2018-08-30	22.91 2018-08-15	25.25 2018-08-01	26.99 2018-08-31	6.89	7.76	-9.27
2018 July	21	24.25 2018-07-10	21.40 2018-07-25	22.97 2018-07-02	22.96 2018-07-31	-0.04	5.57	-6.84
2018 June	21	24.57 2018-06-12	20.53 2018-06-25	24.40 2018-06-01	23.24 2018-06-29	-4.75	0.70	-15.86
2018 May	22	26.38 2018-05-21	22.24 2018-05-01	22.40 2018-05-01	24.01 2018-05-31	7.19	17.77	-0.71
2018 April	21	24.10 2018-04-30	20.02 2018-04-04	21.11 2018-04-02	22.48 2018-04-30	6.49	14.16	-5.16
2018 March	21	23.00 2018-03-14	19.35 2018-03-02	20.06 2018-03-01	21.26 2018-03-29	5.98	14.66	-3.54
2018 February	19	28.25 2018-02-01	20.17 2018-02-28	28.06 2018-02-01	20.20 2018-02-28	-28.01	0.68	-28.12
2018 January	21	31.71 2018-01-24	27.90 2018-01-02	28.31 2018-01-02	28.26 2018-01-31	-0.18	12.01	-1.45
2017 December	20	34.47 2017-12-01	28.04 2017-12-27	34.15 2017-12-01	28.32 2017-12-29	-17.07	0.94	-17.89
2017 November	21	37.65 2017-11-01	32.75 2017-11-27	37.42 2017-11-01	34.25 2017-11-30	-8.47	0.61	-12.48
2017 October	22	40.11 2017-10-23	29.54 2017-10-04	30.37 2017-10-02	37.02 2017-10-31	21.90	32.07	-2.73
2017 September	20	31.47 2017-09-01	26.55 2017-09-15	31.13 2017-09-01	30.32 2017-09-29	-2.60	1.09	-14.71
2017 August	23	31.61 2017-08-31	25.61 2017-08-11	26.23 2017-08-01	30.99 2017-08-31	18.15	20.51	-2.36
2017 July	20	29.11 2017-07-27	22.60 2017-07-10	23.81 2017-07-03	26.23 2017-07-31	10.16	22.26	-5.08
2017 June	22	24.50 2017-06-26	19.20 2017-06-01	19.35 2017-06-01	23.60 2017-06-30	21.96	26.61	-0.78
2017 May	22	21.89 2017-05-02	17.68 2017-05-18	20.59 2017-05-01	19.25 2017-05-31	-6.51	6.31	-14.13
2017 April	19	22.57 2017-04-27	14.43 2017-04-18	15.74 2017-04-03	20.62 2017-04-28	31.00	43.39	-8.32
2017 March	23	17.25 2017-03-01	13.57 2017-03-14	15.79 2017-03-01	15.74 2017-03-31	-0.32	9.25	-14.06
2017 February	19	17.92 2017-02-21	13.90 2017-02-15	16.36 2017-02-01	15.47 2017-02-28	-5.44	9.54	-15.04
2017 January	20	17.17 2017-01-26	8.70 2017-01-03	8.84 2017-01-03	16.14 2017-01-31	82.58	94.23	-1.58
2016 December	21	10.40 2016-12-12	8.41 2016-12-29	8.96 2016-12-01	8.67 2016-12-30	-3.24	16.07	-6.14
2016 November	21	9.73 2016-11-14	6.75 2016-11-03	7.63 2016-11-01	8.83 2016-11-30	15.73	27.52	-11.53
2016 October	21	9.02 2016-10-11	7.60 2016-10-31	8.31 2016-10-03	7.61 2016-10-31	-8.42	8.54	-8.54
2016 September	21	8.73 2016-09-08	7.73 2016-09-29	8.00 2016-09-01	8.27 2016-09-30	3.37	9.13	-3.37
2016 August	23	8.77 2016-08-08	7.58 2016-08-12	8.28 2016-08-01	7.97 2016-08-31	-3.74	5.92	-8.45
2016 July	20	9.32 2016-07-15	7.50 2016-07-05	7.50 2016-07-01	8.58 2016-07-29	14.40	24.27	0.00
2016 June	22	8.64 2016-06-06	6.88 2016-06-27	7.64 2016-06-01	7.50 2016-06-30	-1.83	13.09	-9.95
2016 May	21	10.49 2016-05-04	6.92 2016-05-19	10.21 2016-05-02	7.68 2016-05-31	-24.78	2.74	-32.22
2016 April	21	10.47 2016-04-29	8.35 2016-04-07	9.48 2016-04-01	10.22 2016-04-29	7.81	10.44	-11.92
2016 March	22	10.35 2016-03-21	7.77 2016-03-01	7.79 2016-03-01	9.66 2016-03-31	24.01	32.86	-0.26
2016 February	20	7.84 2016-02-29	4.83 2016-02-16	6.18 2016-02-01	7.77 2016-02-29	25.73	26.86	-21.84
2016 January	19	9.94 2016-01-04	5.41 2016-01-20	9.87 2016-01-04	6.25 2016-01-29	-36.68	0.71	-45.19
2015 December	22	11.53 2015-12-01	8.71 2015-12-14	11.35 2015-12-01	10.08 2015-12-31	-11.19	1.59	-23.26
2015 November	20	12.30 2015-11-10	10.50 2015-11-24	11.56 2015-11-02	11.18 2015-11-30	-3.29	6.40	-9.17
2015 October	22	12.36 2015-10-29	9.82 2015-10-27	10.15 2015-10-01	11.62 2015-10-30	14.48	21.77	-3.25
2015 September	21	12.99 2015-09-01	9.82 2015-09-28	12.99 2015-09-01	10.08 2015-09-30	-22.40	0.00	-24.40
2015 August	21	14.41 2015-08-04	11.82 2015-08-25	14.12 2015-08-03	13.16 2015-08-31	-6.80	2.05	-16.29
2015 July	22	20.87 2015-07-01	14.03 2015-07-31	20.87 2015-07-01	14.06 2015-07-31	-32.63	0.00	-32.77
2015 June	22	22.34 2015-06-24	20.40 2015-06-30	21.69 2015-06-01	20.59 2015-06-30	-5.07	3.00	-5.95
2015 May	20	23.51 2015-05-01	21.10 2015-05-01	23.04 2015-05-01	21.62 2015-05-29	-6.16	2.04	-8.42
2015 April	21	25.54 2015-04-09	23.32 2015-04-30	24.34 2015-04-01	23.82 2015-04-30	-2.14	4.93	-4.19
2015 March	22	25.43 2015-03-25	23.10 2015-03-17	24.26 2015-03-02	24.57 2015-03-31	1.28	4.82	-4.78
2015 February	19	25.70 2015-02-12	20.25 2015-02-11	21.00 2015-02-02	24.28 2015-02-27	15.62	22.38	-3.57
2015 January	20	23.49 2015-01-02	20.73 2015-01-12	23.35 2015-01-02	20.97 2015-01-30	-10.19	0.60	-11.22
2014 December	22	23.61 2014-12-29	20.82 2014-12-01	21.24 2014-12-01	23.20 2014-12-31	9.23	11.16	-1.98
2014 November	19	22.97 2014-11-06	21.02 2014-11-03	21.02 2014-11-03	21.31 2014-11-28	1.38	9.28	0.00
2014 October	23	21.17 2014-10-31	18.68 2014-10-10	19.24 2014-10-01	21.05 2014-10-31	9.41	10.03	-2.91
2014 September	21	21.27 2014-09-18	19.07 2014-09-09	19.44 2014-09-02	19.35 2014-09-30	-0.46	9.41	-1.90
2014 August	21	19.85 2014-08-19	18.37 2014-08-07	19.11 2014-08-01	19.39 2014-08-29	1.47	3.87	-3.87
2014 July	22	22.65 2014-07-01	18.67 2014-07-31	22.12 2014-07-01	19.09 2014-07-31	-13.70	2.40	-15.60
2014 June	21	23.20 2014-06-09	21.26 2014-06-26	22.26 2014-06-02	22.01 2014-06-30	-1.12	4.22	-4.49
2014 May	21	23.13 2014-05-12	21.33 2014-05-01	21.59 2014-05-01	22.23 2014-05-30	2.96	7.13	-1.20
2014 April	21	25.03 2014-04-03	21.25 2014-04-30	24.69 2014-04-01	21.75 2014-04-30	-11.91	1.38	-13.93
2014 March	21	25.30 2014-03-11	23.14 2014-03-26	24.15 2014-03-03	24.67 2014-03-31	2.15	4.76	-4.18
2014 February	19	24.56 2014-02-28	19.32 2014-02-10	20.70 2014-02-03	24.34 2014-02-28	17.58	18.65	-6.67
2014 January	21	23.59 2014-01-02	20.35 2014-01-29	23.57 2014-01-02	20.69 2014-01-31	-12.22	0.08	-13.66
2013 December	21	23.68 2013-12-31	21.38 2013-12-17	23.01 2013-12-02	23.57 2013-12-31	2.43	2.91	-7.08
2013 November	20	23.57 2013-11-18	21.59 2013-11-06	21.84 2013-11-01	23.00 2013-11-29	5.31	7.92	-1.14
2013 October	23	24.97 2013-10-21	21.20 2013-10-30	23.24 2013-10-01	21.89 2013-10-31	-5.81	7.44	-8.78
2013 September	20	23.79 2013-09-19	21.65 2013-09-06	22.11 2013-09-03	23.27 2013-09-30	5.25	7.60	-2.08
2013 August	22	22.46 2013-08-26	20.00 2013-08-12	21.06 2013-08-01	21.92 2013-08-30	4.08	6.65	-5.03
2013 July	22	24.24 2013-07-15	20.91 2013-07-29	23.61 2013-07-01	20.99 2013-07-31	-11.10	2.67	-11.44
2013 June	20	26.96 2013-06-18	23.38 2013-06-24	25.68 2013-06-03	23.57 2013-06-28	-8.22	4.98	-8.96
2013 May	22	27.26 2013-05-09	24.30 2013-05-01	25.32 2013-05-01	25.58 2013-05-31	1.03	7.66	-4.03
2013 April	22	30.28 2013-04-12	25.16 2013-04-30	28.91 2013-04-01	25.49 2013-04-30	-11.83	4.74	-12.97
2013 March	20	30.03 2013-03-19	27.37 2013-03-01	27.39 2013-03-01	28.82 2013-03-28	5.22	9.64	-0.07
2013 February	19	28.20 2013-02-28	24.03 2013-02-07	25.23 2013-02-01	27.60 2013-02-28	9.39	11.77	-4.76
2013 January	21	25.11 2013-01-31	21.88 2013-01-07	22.46 2013-01-02	25.08 2013-01-31	11.67	11.80	-2.58
2012 December	20	22.00 2012-12-31	18.90 2012-12-11	20.21 2012-12-03	21.95 2012-12-31	8.61	8.86	-6.48
2012 November	21	23.55 2012-11-27	19.46 2012-11-29	22.27 2012-11-01	20.00 2012-11-30	-10.19	5.75	-12.62
2012 October	21	22.77 2012-10-05	20.49 2012-10-19	20.60 2012-10-01	22.16 2012-10-31	7.57	10.53	-0.53
2012 September	19	21.98 2012-09-14	19.39 2012-09-04	19.82 2012-09-04	20.52 2012-09-28	3.53	10.90	-2.17
2012 August	23	21.38 2012-08-03	19.52 2012-08-13	20.77 2012-08-01	19.87 2012-08-31	-4.33	2.94	-6.02
2012 July	21	21.99 2012-07-05	18.96 2012-07-12	19.94 2012-07-02	20.68 2012-07-31	3.71	10.28	-4.91
2012 June	21	19.94 2012-06-29	17.10 2012-06-13	18.19 2012-06-01	19.88 2012-06-29	9.29	9.62	-5.99
2012 May	22	21.90 2012-05-11	18.17 2012-05-31	20.63 2012-05-01	18.54 2012-05-31	-10.13	6.16	-11.92
2012 April	20	21.13 2012-04-30	17.01 2012-04-10	18.10 2012-04-02	20.66 2012-04-30	14.14	16.74	-6.02
2012 March	22	20.33 2012-03-01	17.67 2012-03-29	20.26 2012-03-01	18.18 2012-03-30	-10.27	0.35	-12.78
2012 February	20	20.65 2012-02-29	17.52 2012-02-01	17.60 2012-02-01	20.15 2012-02-29	14.49	17.33	-0.45
2012 January	20	18.65 2012-01-26	15.17 2012-01-05	15.95 2012-01-03	17.42 2012-01-31	9.22	16.93	-4.89
2011 December	21	16.20 2011-12-05	14.40 2011-12-14	15.23 2011-12-01	15.46 2011-12-30	1.51	6.37	-5.45
2011 November	21	16.24 2011-11-03	13.61 2011-11-25	14.75 2011-11-01	15.34 2011-11-30	4.00	10.10	-7.73
2011 October	21	16.81 2011-10-28	10.64 2011-10-04	11.52 2011-10-03	15.61 2011-10-31	35.50	45.92	-7.64
2011 September	21	15.14 2011-09-01	10.94 2011-09-22	15.14 2011-09-01	11.72 2011-09-30	-22.59	0.00	-27.74
2011 August	23	17.94 2011-08-01	12.38 2011-08-19	17.82 2011-08-01	15.13 2011-08-31	-15.10	0.67	-30.53
2011 July	20	21.11 2011-07-01	16.55 2011-07-26	20.73 2011-07-01	17.55 2011-07-29	-15.34	1.83	-20.16
2011 June	22	23.23 2011-06-01	19.44 2011-06-13	23.13 2011-06-01	20.66 2011-06-30	-10.68	0.43	-15.95
2011 May	21	25.37 2011-05-02	21.39 2011-05-17	25.37 2011-05-02	23.36 2011-05-31	-7.92	0.00	-15.69
2011 April	20	28.57 2011-04-27	23.33 2011-04-18	26.24 2011-04-01	25.16 2011-04-29	-4.12	8.88	-11.09
2011 March	23	26.99 2011-03-25	20.24 2011-03-01	21.18 2011-03-01	25.86 2011-03-31	22.10	27.43	-4.44
2011 February	19	21.29 2011-02-09	18.60 2011-02-23	19.23 2011-02-01	21.18 2011-02-28	10.14	10.71	-3.28
2011 January	20	20.36 2011-01-26	18.43 2011-01-04	19.80 2011-01-03	19.04 2011-01-31	-3.84	2.83	-6.92
2010 December	22	21.46 2010-12-03	16.81 2010-12-16	20.96 2010-12-01	19.60 2010-12-31	-6.49	2.39	-19.80
2010 November	21	20.65 2010-11-30	16.19 2010-11-01	16.59 2010-11-01	20.45 2010-11-30	23.27	24.47	-2.41
2010 October	21	16.53 2010-10-29	14.60 2010-10-04	15.42 2010-10-01	16.50 2010-10-29	7.00	7.20	-5.32
2010 September	21	15.34 2010-09-30	13.74 2010-09-17	13.99 2010-09-01	15.17 2010-09-30	8.43	9.65	-1.79
2010 August	22	15.57 2010-08-18	12.80 2010-08-04	13.43 2010-08-02	13.67 2010-08-31	1.79	15.93	-4.69
2010 July	21	13.78 2010-07-27	11.36 2010-07-01	11.99 2010-07-01	13.07 2010-07-30	9.01	14.93	-5.25
2010 June	22	14.98 2010-06-21	11.76 2010-06-30	13.98 2010-06-01	11.90 2010-06-30	-14.88	7.15	-15.88
2010 May	20	15.04 2010-05-05	11.32 2010-05-20	13.71 2010-05-03	14.18 2010-05-28	3.43	9.70	-17.43
2010 April	21	15.35 2010-04-26	11.75 2010-04-16	12.37 2010-04-01	13.61 2010-04-30	10.02	24.09	-5.01
2010 March	23	12.42 2010-03-31	9.67 2010-03-01	9.90 2010-03-01	12.32 2010-03-31	24.44	25.45	-2.32
2010 February	19	10.00 2010-02-26	7.40 2010-02-01	7.95 2010-02-01	9.87 2010-02-26	24.15	25.79	-6.92
2010 January	19	9.85 2010-01-15	7.84 2010-01-29	9.08 2010-01-04	7.94 2010-01-29	-12.56	8.48	-13.66
2009 December	22	9.54 2009-12-10	8.48 2009-12-18	8.81 2009-12-01	9.03 2009-12-31	2.50	8.29	-3.75
2009 November	20	9.29 2009-11-23	6.91 2009-11-04	7.57 2009-11-02	8.74 2009-11-30	15.46	22.72	-8.72
2009 October	22	8.03 2009-10-15	6.91 2009-10-21	7.35 2009-10-01	7.50 2009-10-30	2.04	9.25	-5.99
2009 September	21	7.88 2009-09-30	6.00 2009-09-01	6.26 2009-09-01	7.37 2009-09-30	17.73	25.88	-4.15
2009 August	21	7.02 2009-08-13	6.18 2009-08-07	6.48 2009-08-03	6.29 2009-08-31	-2.93	8.33	-4.63
2009 July	22	6.88 2009-07-30	4.98 2009-07-06	5.16 2009-07-01	6.54 2009-07-31	26.74	33.33	-3.49
2009 June	22	6.68 2009-06-15	4.48 2009-06-24	4.90 2009-06-01	5.10 2009-06-30	4.08	36.33	-8.57
2009 May	20	5.28 2009-05-20	3.50 2009-05-08	3.70 2009-05-01	4.90 2009-05-29	32.43	42.70	-5.41
2009 April	21	3.83 2009-04-17	2.77 2009-04-01	2.77 2009-04-01	3.66 2009-04-30	32.13	38.27	0.00
2009 March	22	3.75 2009-03-16	2.50 2009-03-10	2.71 2009-03-02	2.83 2009-03-31	4.43	38.38	-7.75
2009 February	19	3.48 2009-02-19	2.12 2009-02-02	2.12 2009-02-02	2.77 2009-02-27	30.66	64.15	0.00
2009 January	20	4.00 2009-01-06	2.12 2009-01-23	3.22 2009-01-02	2.25 2009-01-30	-30.12	24.22	-34.16
2008 December	22	4.90 2008-12-01	2.90 2008-12-19	4.79 2008-12-01	3.17 2008-12-31	-33.82	2.30	-39.46
2008 November	19	8.00 2008-11-03	3.54 2008-11-21	7.92 2008-11-03	5.01 2008-11-28	-36.74	1.01	-55.30
2008 October	23	10.97 2008-10-01	5.18 2008-10-09	10.97 2008-10-01	7.92 2008-10-31	-27.80	0.00	-52.78
2008 September	21	15.09 2008-09-09	9.09 2008-09-29	14.80 2008-09-02	11.06 2008-09-30	-25.27	1.96	-38.58
2008 August	21	19.55 2008-08-04	14.34 2008-08-21	18.25 2008-08-01	14.80 2008-08-29	-18.90	7.12	-21.42
2008 July	22	20.44 2008-07-11	16.14 2008-07-08	17.25 2008-07-01	18.26 2008-07-31	5.86	18.49	-6.43
2008 June	21	18.41 2008-06-30	16.30 2008-06-12	17.25 2008-06-02	17.40 2008-06-30	0.87	6.72	-5.51
2008 May	21	18.29 2008-05-14	14.64 2008-05-02	15.16 2008-05-01	17.25 2008-05-30	13.79	20.65	-3.43
2008 April	22	15.02 2008-04-30	12.60 2008-04-01	12.90 2008-04-01	14.70 2008-04-30	13.95	16.43	-2.33
2008 March	20	13.13 2008-03-31	10.00 2008-03-04	10.11 2008-03-03	12.85 2008-03-31	27.10	29.87	-1.09
2008 February	20	10.94 2008-02-26	7.90 2008-02-05	9.55 2008-02-01	10.11 2008-02-29	5.86	14.55	-17.28
2008 January	21	10.50 2008-01-02	8.03 2008-01-23	10.45 2008-01-02	9.62 2008-01-31	-7.94	0.48	-23.16
2007 December	20	12.21 2007-12-12	10.45 2007-12-28	11.65 2007-12-03	10.52 2007-12-31	-9.70	4.81	-10.30
2007 November	21	14.66 2007-11-09	11.62 2007-11-21	13.31 2007-11-01	11.65 2007-11-30	-12.47	10.14	-12.70
2007 October	23	14.67 2007-10-17	12.74 2007-10-24	14.07 2007-10-01	13.31 2007-10-31	-5.40	4.26	-9.45
2007 September	19	14.45 2007-09-28	12.31 2007-09-04	12.31 2007-09-04	14.10 2007-09-28	14.54	17.38	0.00
2007 August	23	14.19 2007-08-02	11.85 2007-08-23	13.81 2007-08-01	12.45 2007-08-31	-9.85	2.75	-14.19
2007 July	21	15.20 2007-07-16	13.09 2007-07-02	13.23 2007-07-02	13.99 2007-07-31	5.74	14.89	-1.06
2007 June	21	14.88 2007-06-15	12.82 2007-06-29	14.70 2007-06-01	13.07 2007-06-29	-11.09	1.22	-12.79
2007 May	11	15.96 2007-05-31	13.76 2007-05-17	15.02 2007-05-16	14.75 2007-05-31	-1.80	6.26	-8.39

CAI Dividends

This table shows historical dividends paid by CAI.
There were at least 2 dividends paid by CAI.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.25	3.85		44.5				0.94
2020-12-08	0.25000	3.02	quaterly	89	2020-12-09	2020-12-24	2020-10-29	0.74
2020-09-10	0.25000	4.67	quaterly	0	2020-09-11	2020-09-25	2020-08-06	1.14

CAI Stock Splits

This table shows CAI stock splits.

There are no CAI stock splits to display.

CAI Basic Information

Ticker, symbol:

CAI
Full title:

CAI International Inc
First trading day:

2007-05-16
Last trading day:

2022-01-31
Total trading days:

3,659
Last close price:

56.00 (+1.00%)
Market cap:

581M
Stock Exchange:

NYSE
Sector:

Technology
Industry:

Diversified Commercial Services
CAI CEO:

Mr. Victor Garcia
Full-time employees:

218
Address:

Steuart Tower, 1 Market Plz Ste 900
San Francisco
CALIFORNIA
94105
Description:

CAI International, Inc. operates as transportation finance and logistics company in the United States, Switzerland, France, Korea, Singapore, rest of Asia, rest of Europe, and internationally. The company operates through two segments, Container Leasing and Logistics. It leases, re-leases, and disposes equipment; and contracts for the repair, repositioning, and storage of equipment. The company leases its container equipment to lessees under long-term, short-term, and finance leases. It also sells containers; and manages equipment for to third-party investors, as well as sells used containers. In addition, the company offers domestic and international logistics services, including intermodal, truck brokerage, port drayage, warehousing, international ocean freight, and freight forwarding, as well as the arrangement and coordination of international air freight services and customs brokerage; international export and import services for full container loads, less than container loads, perishable cargo, project cargo, and airfreight; and transportation management services and technology solutions, including shipment optimization, load consolidation, mode selection, carrier management, load planning and execution, and Web-based shipment visibility. As of December 31, 2019, it had a container fleet comprised 1,727,816 cost equivalent units. The company was formerly known as Container Applications International, Inc. and changed its name to CAI International, Inc. in February 2007. CAI International, Inc. was founded in 1989 and is headquartered in San Francisco, California.
Website:

https://www.capps.com/
Phone number:

14157880100

Best intraday sessions of CAI

This table shows top 100 best intraday sessions of CAI.

Position	Date	Percentage
1	2009-05-08	31.71
2	2008-11-26	31.32
3	2020-03-19	28.78
4	2015-02-11	23.51
5	2008-10-10	21.31
6	2008-10-30	21.02
7	2008-11-13	18.79
8	2017-01-13	16.49
9	2016-02-17	16.40
10	2018-10-31	15.75
11	2020-09-16	15.69
12	2008-09-30	15.57
13	2008-10-21	15.06
14	2010-02-02	14.87
15	2008-12-08	14.78
16	2015-10-28	14.64
17	2016-03-21	14.56
18	2017-04-21	14.28
19	2016-02-18	14.26
20	2010-05-21	12.83
21	2009-03-13	12.81
22	2014-02-11	12.62
23	2010-05-10	12.55
24	2011-10-04	12.39
25	2008-10-28	12.39
26	2017-10-20	12.33
27	2008-12-22	12.33
28	2009-02-05	11.72
29	2009-01-05	11.57
30	2009-02-04	11.49
31	2017-01-06	11.36
32	2009-05-19	11.34
33	2009-02-03	11.06
34	2020-05-07	11.05
35	2009-04-02	10.88
36	2008-02-05	10.66
37	2010-04-19	10.63
38	2020-03-18	10.38
39	2008-12-10	10.29
40	2009-04-30	10.24
41	2011-08-09	10.22
42	2016-06-06	10.14
43	2009-06-15	10.09
44	2008-10-31	10.00
45	2009-02-02	9.91
46	2018-02-06	9.85
47	2017-01-03	9.84
48	2018-04-27	9.81
49	2017-04-24	9.79
50	2017-01-24	9.43
51	2012-04-27	9.42
52	2020-08-10	9.41
53	2008-07-10	9.31
54	2009-06-01	9.18
55	2016-11-09	9.14
56	2009-11-30	9.11
57	2010-02-25	9.09
58	2009-04-13	9.04
59	2010-08-05	8.96
60	2008-12-03	8.96
61	2016-11-10	8.94
62	2010-03-22	8.85
63	2009-02-19	8.83
64	2009-01-28	8.81
65	2011-08-29	8.76
66	2008-03-05	8.72
67	2009-02-24	8.62
68	2010-07-26	8.45
69	2010-02-12	8.40
70	2008-01-25	8.36
71	2009-04-09	8.25
72	2020-04-17	8.14
73	2009-04-22	8.12
74	2020-12-04	8.04
75	2020-05-18	7.80
76	2021-02-12	7.71
77	2008-10-13	7.68
78	2020-03-17	7.64
79	2010-07-20	7.63
80	2010-03-29	7.59
81	2020-11-05	7.20
82	2021-01-06	7.10
83	2009-05-04	7.05
84	2009-11-05	7.02
85	2016-12-09	6.93
86	2010-03-15	6.86
87	2008-07-08	6.83
88	2009-03-04	6.80
89	2017-06-19	6.63
90	2011-09-06	6.60
91	2015-10-05	6.60
92	2010-10-29	6.52
93	2019-12-16	6.51
94	2008-04-09	6.51
95	2010-05-25	6.49
96	2008-10-16	6.40
97	2017-03-27	6.38
98	2007-07-02	6.35
99	2017-08-11	6.33
100	2010-08-12	6.33

Worst intraday sessions of CAI

This table shows the worst 100 intraday sessions of CAI.

Position	Date	Percentage
1	2008-12-01	-17.12
2	2008-10-08	-15.90
3	2020-03-16	-15.84
4	2009-03-05	-15.67
5	2008-11-14	-15.03
6	2009-02-23	-14.79
7	2016-01-15	-13.40
8	2020-03-13	-13.27
9	2008-10-02	-13.25
10	2016-05-12	-12.89
11	2008-12-04	-12.44
12	2011-08-08	-12.38
13	2020-03-20	-11.86
14	2008-11-03	-11.49
15	2008-10-23	-11.47
16	2008-10-06	-11.28
17	2008-10-01	-11.21
18	2009-01-20	-11.11
19	2008-12-05	-10.90
20	2009-04-20	-10.72
21	2008-11-04	-10.45
22	2020-03-12	-10.35
23	2020-04-07	-10.30
24	2016-01-19	-10.20
25	2009-06-16	-10.16
26	2016-06-27	-10.13
27	2008-09-29	-10.06
28	2008-12-15	-10.00
29	2008-12-19	-9.94
30	2010-01-21	-9.50
31	2009-01-12	-9.43
32	2008-08-12	-9.34
33	2013-04-25	-9.28
34	2008-11-17	-9.25
35	2020-06-16	-9.02
36	2009-03-25	-8.63
37	2011-09-20	-8.61
38	2009-01-16	-8.56
39	2016-01-28	-8.42
40	2016-02-10	-8.41
41	2016-01-11	-8.38
42	2008-07-24	-8.29
43	2008-12-12	-8.25
44	2017-12-08	-8.25
45	2010-01-22	-8.14
46	2007-05-17	-8.07
47	2008-09-15	-8.02
48	2010-05-06	-8.01
49	2018-02-02	-8.00
50	2020-03-23	-7.96
51	2020-03-30	-7.90
52	2020-05-28	-7.80
53	2009-01-09	-7.73
54	2010-07-21	-7.66
55	2010-02-08	-7.64
56	2020-04-16	-7.61
57	2009-01-29	-7.54
58	2008-10-29	-7.48
59	2008-05-02	-7.47
60	2008-09-17	-7.46
61	2010-08-19	-7.44
62	2011-09-01	-7.40
63	2011-04-27	-7.33
64	2015-11-03	-7.28
65	2010-03-18	-7.17
66	2010-04-16	-7.14
67	2015-07-31	-7.07
68	2008-05-20	-6.86
69	2007-12-05	-6.80
70	2009-11-12	-6.77
71	2010-04-27	-6.76
72	2012-06-11	-6.76
73	2016-05-09	-6.72
74	2018-02-15	-6.72
75	2020-04-06	-6.70
76	2021-04-20	-6.61
77	2021-02-24	-6.58
78	2007-08-10	-6.53
79	2010-05-18	-6.51
80	2016-01-07	-6.51
81	2021-03-04	-6.47
82	2010-12-09	-6.38
83	2015-08-04	-6.33
84	2018-02-07	-6.30
85	2015-07-01	-6.23
86	2010-01-06	-6.21
87	2020-05-12	-6.20
88	2009-10-21	-6.20
89	2010-05-14	-6.19
90	2008-11-20	-6.19
91	2017-09-14	-6.19
92	2012-07-10	-6.13
93	2021-01-08	-6.13
94	2020-05-19	-6.12
95	2017-03-09	-6.12
96	2008-07-16	-6.11
97	2008-11-19	-6.05
98	2009-03-16	-6.01
99	2010-08-23	-6.00
100	2020-05-06	-5.99

Best after-hours sessions of CAI

This table shows top 100 best after-hours sessions of CAI.

Position	Date	Percentage
1	2021-06-17	46.02
2	2011-03-01	12.36
3	2009-03-10	10.75
4	2018-07-31	9.97
5	2017-07-26	8.88
6	2020-05-06	8.69
7	2017-06-16	7.91
8	2020-03-23	7.86
9	2020-03-12	7.81
10	2007-12-05	7.21
11	2019-12-13	7.01
12	2020-05-15	6.93
13	2017-10-20	6.82
14	2020-04-03	6.74
15	2021-02-16	6.72
16	2018-02-13	6.27
17	2011-11-29	6.19
18	2018-09-06	5.91
19	2011-07-26	5.88
20	2011-11-25	5.80
21	2017-10-19	5.70
22	2020-06-11	5.40
23	2020-10-16	5.38
24	2011-05-17	5.35
25	2020-03-09	5.30
26	2018-10-30	5.08
27	2017-04-20	4.84
28	2016-02-17	4.81
29	2020-11-06	4.74
30	2007-07-13	4.61
31	2020-04-06	4.31
32	2020-04-28	4.24
33	2016-06-27	4.19
34	2013-01-07	4.17
35	2011-09-26	4.15
36	2020-06-04	4.11
37	2020-05-22	4.05
38	2011-08-19	4.05
39	2020-04-16	4.04
40	2011-08-08	4.02
41	2009-03-09	3.95
42	2007-11-01	3.95
43	2020-06-15	3.93
44	2021-03-25	3.87
45	2020-08-06	3.86
46	2020-04-27	3.84
47	2011-09-28	3.83
48	2020-11-27	3.77
49	2020-05-07	3.74
50	2020-05-26	3.73
51	2008-11-07	3.58
52	2008-12-22	3.56
53	2020-05-05	3.55
54	2011-03-29	3.54
55	2008-03-04	3.50
56	2008-12-19	3.45
57	2010-07-02	3.40
58	2016-01-21	3.40
59	2017-10-27	3.40
60	2020-04-08	3.38
61	2007-08-16	3.34
62	2011-10-26	3.31
63	2010-05-20	3.29
64	2015-10-27	3.28
65	2010-05-26	3.26
66	2008-07-24	3.23
67	2008-07-23	3.22
68	2011-12-30	3.17
69	2009-02-06	3.17
70	2007-06-14	3.15
71	2008-04-30	3.13
72	2020-04-07	3.07
73	2020-04-13	3.06
74	2010-11-03	3.05
75	2009-02-20	3.05
76	2008-10-28	3.02
77	2008-11-26	3.01
78	2020-03-16	3.00
79	2008-12-05	2.99
80	2011-11-09	2.98
81	2009-08-04	2.94
82	2008-10-17	2.94
83	2009-01-05	2.93
84	2020-06-05	2.93
85	2018-03-23	2.92
86	2011-10-25	2.92
87	2016-02-16	2.88
88	2020-07-01	2.86
89	2018-04-23	2.86
90	2018-10-05	2.84
91	2009-04-29	2.79
92	2009-05-06	2.76
93	2010-07-30	2.75
94	2011-12-19	2.72
95	2008-12-15	2.70
96	2010-01-21	2.63
97	2020-07-02	2.62
98	2011-09-06	2.57
99	2008-10-29	2.54
100	2011-11-01	2.54

Worst after-hours sessions of CAI

This table shows the worst 100 after-hours sessions of CAI.

Position	Date	Percentage
1	2009-05-07	-18.60
2	2008-02-04	-11.96
3	2020-03-13	-10.95
4	2018-02-14	-10.69
5	2019-02-20	-9.45
6	2020-03-06	-9.01
7	2015-02-10	-8.54
8	2008-10-30	-8.05
9	2016-11-01	-7.61
10	2020-03-11	-7.51
11	2016-06-23	-7.41
12	2009-05-08	-7.16
13	2018-09-27	-6.87
14	2020-03-17	-6.42
15	2020-06-12	-6.04
16	2012-11-27	-6.01
17	2009-01-30	-5.78
18	2016-12-12	-5.72
19	2008-12-11	-5.66
20	2011-10-31	-5.51
21	2008-10-23	-5.49
22	2010-06-03	-5.26
23	2009-03-19	-5.20
24	2020-03-26	-5.09
25	2011-08-17	-4.96
26	2008-10-21	-4.86
27	2009-03-26	-4.82
28	2010-12-09	-4.76
29	2011-08-09	-4.70
30	2020-06-10	-4.63
31	2008-08-12	-4.50
32	2009-03-04	-4.46
33	2008-11-28	-4.39
34	2011-11-08	-4.30
35	2011-08-18	-4.27
36	2020-04-14	-4.25
37	2011-09-02	-4.24
38	2010-05-24	-4.10
39	2008-10-20	-3.86
40	2020-03-31	-3.82
41	2016-05-03	-3.81
42	2016-09-08	-3.80
43	2016-01-14	-3.72
44	2020-03-10	-3.66
45	2009-11-25	-3.65
46	2020-04-20	-3.64
47	2009-04-20	-3.60
48	2016-07-29	-3.50
49	2011-09-16	-3.49
50	2017-08-10	-3.39
51	2020-02-21	-3.38
52	2008-01-07	-3.37
53	2011-09-01	-3.35
54	2008-12-10	-3.33
55	2019-11-04	-3.28
56	2020-04-30	-3.27
57	2015-04-30	-3.27
58	2015-08-21	-3.27
59	2010-05-19	-3.25
60	2011-03-14	-3.20
61	2008-06-19	-3.17
62	2011-08-05	-3.16
63	2013-10-29	-3.16
64	2013-04-25	-3.06
65	2020-05-01	-3.04
66	2009-04-21	-3.03
67	2020-11-03	-3.01
68	2011-10-28	-2.95
69	2020-05-13	-2.94
70	2020-04-17	-2.92
71	2012-11-28	-2.85
72	2021-01-26	-2.84
73	2020-10-27	-2.84
74	2012-04-05	-2.83
75	2011-11-18	-2.82
76	2009-04-06	-2.79
77	2016-02-01	-2.78
78	2020-05-08	-2.73
79	2008-09-15	-2.68
80	2018-02-05	-2.65
81	2011-12-09	-2.59
82	2010-08-10	-2.58
83	2020-07-29	-2.55
84	2010-06-28	-2.55
85	2009-06-18	-2.55
86	2009-01-21	-2.52
87	2016-02-05	-2.50
88	2017-03-24	-2.49
89	2020-02-27	-2.49
90	2010-07-19	-2.48
91	2017-03-03	-2.47
92	2011-03-25	-2.47
93	2011-09-29	-2.46
94	2007-12-14	-2.46
95	2008-12-02	-2.43
96	2015-08-20	-2.43
97	2008-07-14	-2.42
98	2012-04-20	-2.41
99	2011-05-20	-2.41
100	2011-04-15	-2.38

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:30:04

CAI information

Full title

CAI International Inc
First trading day

2007-05-16
Last trading day

2022-01-31
Total trading days

3,659
Last close price

56.00 (+1.00%)
Market cap

581M
Stock Exchange

NYSE
Sector

Technology
Industry

Diversified Commercial Services
CAI CEO

Mr. Victor Garcia
Full-time employees

218
Address

Steuart Tower, 1 Market Plz Ste 900
San Francisco
CALIFORNIA
94105
Website

https://www.capps.com/
Phone number

14157880100
Description

CAI International, Inc. operates as transportation finance and logistics company in the United States, Switzerland, France, Korea, Singapore, rest of Asia, rest of Europe, and internationally. The company operates through two segments, Container Leasing and Logistics. It leases, re-leases, and disposes equipment; and contracts for the repair, repositioning, and storage of equipment. The company leases its container equipment to lessees under long-term, short-term, and finance leases. It also sells containers; and manages equipment for to third-party investors, as well as sells used containers. In addition, the company offers domestic and international logistics services, including intermodal, truck brokerage, port drayage, warehousing, international ocean freight, and freight forwarding, as well as the arrangement and coordination of international air freight services and customs brokerage; international export and import services for full container loads, less than container loads, perishable cargo, project cargo, and airfreight; and transportation management services and technology solutions, including shipment optimization, load consolidation, mode selection, carrier management, load planning and execution, and Web-based shipment visibility. As of December 31, 2019, it had a container fleet comprised 1,727,816 cost equivalent units. The company was formerly known as Container Applications International, Inc. and changed its name to CAI International, Inc. in February 2007. CAI International, Inc. was founded in 1989 and is headquartered in San Francisco, California.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

103 -- 10 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...