Cai International (NY: CAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	27.96	28.37	27.82	27.89	183,312	-0.07(-0.24%)
Dec 30, 2019	27.86	28.21	27.50	27.95	67,995	+0.11(+0.38%)
Dec 27, 2019	28.20	28.38	27.84	27.85	49,361	-0.29(-1.03%)
Dec 26, 2019	28.14	28.40	27.85	28.14	68,053	+0.12(+0.41%)
Dec 24, 2019	27.90	28.19	27.90	28.02	25,563	+0.17(+0.62%)
Dec 23, 2019	28.00	28.03	27.61	27.85	82,301	-0.13(-0.48%)
Dec 20, 2019	27.74	28.12	27.66	27.98	244,208	+0.33(+1.18%)
Dec 19, 2019	27.43	27.83	27.38	27.66	93,015	+0.12(+0.42%)
Dec 18, 2019	28.14	28.18	27.23	27.54	178,488	-0.58(-2.05%)
Dec 17, 2019	27.62	28.39	27.35	28.12	244,816	+0.26(+0.93%)
Dec 16, 2019	26.16	28.35	24.68	27.86	266,310	+3.42(+13.98%)
Dec 13, 2019	24.87	24.98	24.16	24.44	119,506	-0.42(-1.70%)
Dec 12, 2019	24.35	24.97	24.35	24.87	114,546	+0.55(+2.26%)
Dec 11, 2019	24.12	24.48	23.92	24.32	111,906	+0.21(+0.88%)
Dec 10, 2019	24.08	24.20	23.79	24.11	218,751	+0.05(+0.20%)
Dec 09, 2019	23.86	24.22	23.86	24.06	75,984	+0.10(+0.40%)
Dec 06, 2019	23.68	24.25	23.68	23.96	154,111	+0.51(+2.17%)
Dec 05, 2019	23.14	23.67	23.01	23.45	213,657	+0.31(+1.33%)
Dec 04, 2019	23.09	23.63	22.93	23.14	150,369	+0.21(+0.92%)
Dec 03, 2019	22.78	22.97	22.21	22.93	123,573	-0.15(-0.67%)
Dec 02, 2019	23.19	23.43	23.02	23.09	102,644	-0.11(-0.46%)
Nov 29, 2019	23.20	23.29	22.84	23.19	30,448	-0.08(-0.33%)
Nov 27, 2019	23.33	23.56	23.17	23.27	69,833	-0.07(-0.29%)
Nov 26, 2019	23.20	23.58	23.08	23.34	280,456	+0.03(+0.12%)
Nov 25, 2019	22.90	23.51	22.68	23.31	110,352	+0.52(+2.28%)
Nov 22, 2019	22.77	22.95	22.52	22.79	149,538	+0.00(+0.00%)
Nov 21, 2019	22.61	22.81	22.33	22.79	174,660	+0.19(+0.85%)
Nov 20, 2019	22.26	22.95	22.10	22.59	148,113	+0.25(+1.12%)
Nov 19, 2019	22.30	22.58	21.89	22.34	177,831	+0.05(+0.22%)
Nov 18, 2019	22.28	22.36	21.79	22.30	110,635	-0.11(-0.47%)
Nov 15, 2019	22.41	22.58	22.20	22.40	109,633	+0.09(+0.39%)
Nov 14, 2019	22.59	22.77	22.26	22.32	106,981	-0.33(-1.45%)
Nov 13, 2019	22.70	22.86	22.29	22.64	74,622	-0.30(-1.30%)
Nov 12, 2019	23.10	23.27	22.77	22.94	153,465	-0.18(-0.79%)
Nov 11, 2019	22.92	23.50	22.77	23.12	97,773	+0.20(+0.88%)
Nov 08, 2019	23.01	23.27	22.74	22.92	70,456	-0.10(-0.42%)
Nov 07, 2019	23.22	23.34	22.91	23.02	61,441	-0.01(-0.04%)
Nov 06, 2019	22.97	23.15	22.74	23.03	152,480	+0.04(+0.17%)
Nov 05, 2019	22.16	23.03	22.12	22.99	188,864	+0.08(+0.34%)
Nov 04, 2019	23.22	23.24	22.57	22.91	113,437	-0.25(-1.08%)
Nov 01, 2019	23.03	23.36	22.94	23.16	104,438	+0.29(+1.26%)
Oct 31, 2019	22.87	23.12	22.36	22.87	132,471	+0.00(+0.00%)
Oct 30, 2019	23.17	24.99	22.44	22.87	206,705	-0.43(-1.86%)
Oct 29, 2019	23.09	23.73	22.03	23.31	149,643	-0.13(-0.53%)
Oct 28, 2019	23.48	23.88	23.36	23.43	135,849	-0.02(-0.08%)
Oct 25, 2019	22.70	23.48	22.60	23.45	80,952	+0.70(+3.09%)
Oct 24, 2019	22.87	23.03	22.40	22.75	94,606	-0.08(-0.34%)
Oct 23, 2019	22.06	22.88	22.01	22.83	118,216	+0.75(+3.40%)
Oct 22, 2019	21.61	22.20	21.32	22.07	102,827	+0.39(+1.82%)
Oct 21, 2019	21.36	21.73	21.21	21.68	147,859	+0.55(+2.60%)
Oct 18, 2019	21.11	21.35	21.05	21.13	101,528	-0.02(-0.09%)
Oct 17, 2019	21.04	21.20	20.96	21.15	92,176	+0.19(+0.92%)
Oct 16, 2019	20.93	21.10	20.81	20.96	62,703	-0.01(-0.05%)
Oct 15, 2019	20.91	21.17	20.77	20.97	78,603	+0.06(+0.28%)
Oct 14, 2019	20.75	21.04	20.45	20.91	101,102	+0.16(+0.79%)
Oct 11, 2019	20.82	21.43	20.70	20.75	153,591	+0.27(+1.32%)
Oct 10, 2019	20.26	20.76	20.17	20.48	71,011	+0.43(+2.16%)
Oct 09, 2019	20.24	20.34	19.96	20.04	126,079	+0.02(+0.10%)
Oct 08, 2019	19.95	20.40	19.71	20.03	219,516	-0.17(-0.86%)
Oct 07, 2019	20.11	20.46	20.11	20.20	110,387	-0.04(-0.19%)
Oct 04, 2019	19.89	20.29	19.82	20.24	62,558	+0.41(+2.09%)
Oct 03, 2019	19.78	19.87	19.30	19.82	88,187	-0.13(-0.63%)
Oct 02, 2019	19.83	20.12	19.61	19.95	146,320	-0.13(-0.67%)