Cai International (NY: CAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	21.01	21.25	20.17	20.20	337,276	-0.67(-3.21%)
Feb 27, 2018	21.56	21.79	20.86	20.87	351,456	-0.65(-3.02%)
Feb 26, 2018	22.00	22.36	21.05	21.52	445,506	-0.46(-2.09%)
Feb 23, 2018	21.55	22.25	21.55	21.98	554,707	+0.59(+2.76%)
Feb 22, 2018	22.45	22.83	21.33	21.39	533,462	-0.95(-4.25%)
Feb 21, 2018	23.09	23.33	21.88	22.34	699,175	-0.75(-3.25%)
Feb 20, 2018	22.01	24.40	21.60	23.09	773,546	+1.19(+5.43%)
Feb 16, 2018		21.90	21.90	21.90	0	-0.30(-1.35%)
Feb 15, 2018		26.65	20.64	22.20	1,592,335	-4.45(-16.70%)
Feb 14, 2018	25.76	26.94	25.46	26.65	537,272	+2.41(+9.94%)
Feb 13, 2018	23.57	25.28	23.57	24.24	325,283	+0.51(+2.15%)
Feb 12, 2018	23.53	24.19	22.79	23.73	283,645	+0.50(+2.15%)
Feb 09, 2018	24.15	24.15	21.77	23.23	446,177	-0.47(-1.98%)
Feb 08, 2018	24.68	24.97	23.70	23.70	268,640	-0.82(-3.34%)
Feb 07, 2018	26.17	26.54	24.23	24.52	240,111	-1.69(-6.45%)
Feb 06, 2018	23.86	26.31	23.50	26.21	360,624	+1.39(+5.60%)
Feb 05, 2018	24.92	25.90	24.76	24.82	239,330	-0.58(-2.28%)
Feb 02, 2018	27.61	28.13	25.19	25.40	432,363	-2.55(-9.12%)
Feb 01, 2018	28.06	28.25	27.00	27.95	358,809	-0.31(-1.10%)
Jan 31, 2018	29.09	29.58	28.04	28.26	351,341	-0.46(-1.60%)
Jan 30, 2018	29.03	29.08	28.50	28.72	213,623	-0.81(-2.74%)
Jan 29, 2018	30.62	30.96	29.37	29.53	243,429	-1.35(-4.37%)
Jan 26, 2018	31.28	31.28	30.52	30.88	259,662	-0.19(-0.61%)
Jan 25, 2018	30.57	31.10	30.35	31.07	193,458	+0.58(+1.90%)
Jan 24, 2018	31.24	31.71	30.35	30.49	374,718	-0.80(-2.56%)
Jan 23, 2018	30.78	31.35	30.16	31.29	281,223	+0.36(+1.16%)
Jan 22, 2018	29.90	30.95	29.58	30.93	250,559	+0.95(+3.17%)
Jan 19, 2018	29.33	30.20	28.75	29.98	273,682	+0.65(+2.22%)
Jan 18, 2018	30.22	30.36	29.15	29.33	260,471	-1.08(-3.55%)
Jan 17, 2018	29.53	30.55	28.90	30.41	389,695	+0.99(+3.37%)
Jan 16, 2018	30.58	30.84	29.12	29.42	300,555	-0.92(-3.03%)
Jan 12, 2018		30.34	30.34	30.34	0	+0.10(+0.33%)
Jan 11, 2018	29.21	30.41	28.86	30.24	180,785	+1.13(+3.88%)
Jan 10, 2018		29.62		29.11	149,493	-0.13(-0.44%)
Jan 09, 2018	29.58	29.85	29.21	29.24	115,248	-0.37(-1.25%)
Jan 08, 2018	29.15	29.72	28.55	29.61	172,152	+0.54(+1.86%)
Jan 05, 2018	29.12	29.27	28.45	29.07	147,802	+0.09(+0.31%)
Jan 04, 2018	29.47	29.83	28.98	28.98	227,006	-0.43(-1.46%)
Jan 03, 2018	29.59	30.78	28.92	29.41	293,904	-0.27(-0.91%)
Jan 02, 2018	28.31	29.91	27.90	29.68	370,070	+1.36(+4.80%)
Dec 29, 2017		28.32	28.32	28.32	0	-1.09(-3.71%)
Dec 28, 2017	28.97	29.98	28.95	29.41	265,005	+0.54(+1.87%)
Dec 27, 2017	28.59	28.90	28.04	28.87	244,737	+0.38(+1.33%)
Dec 26, 2017	28.85	28.94	28.27	28.49	329,370	-0.57(-1.96%)
Dec 22, 2017	30.38	30.56	28.48	29.06	322,745	-1.40(-4.60%)
Dec 21, 2017	31.37	31.65	30.32	30.46	253,407	-0.89(-2.84%)
Dec 20, 2017	30.44	32.19	30.26	31.35	450,522	+1.22(+4.05%)
Dec 19, 2017	30.16	30.71	29.80	30.13	250,608	-0.01(-0.03%)
Dec 18, 2017	30.37	30.79	29.87	30.14	158,330	+0.16(+0.53%)
Dec 15, 2017	29.63	30.79	29.54	29.98	350,923	+0.75(+2.57%)
Dec 14, 2017	30.06	30.50	29.12	29.23	191,212	-0.77(-2.57%)
Dec 13, 2017	29.33	30.84	29.14	30.00	286,491	+0.68(+2.32%)
Dec 12, 2017	29.99	30.38	28.74	29.32	386,933	-0.76(-2.53%)
Dec 11, 2017	30.20	31.14	30.04	30.08	308,421	-0.38(-1.25%)
Dec 08, 2017	33.20	33.24	30.27	30.46	308,571	+0.00(+0.00%)
Dec 07, 2017	31.40	33.74	31.32		339,768	+0.00(+0.00%)
Dec 06, 2017	32.01	32.26	31.43	31.64	195,747	-0.69(-2.13%)
Dec 05, 2017	32.50	33.37	32.22	32.33	168,977	-0.02(-0.06%)
Dec 04, 2017	33.46	33.52	32.00	32.35	254,547	-0.43(-1.31%)