Cai International (NY: CAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	42.84	43.44	40.95	42.01	228,385	-0.98(-2.27%)
Apr 29, 2021	45.35	45.83	42.18	42.99	173,354	-2.02(-4.50%)
Apr 28, 2021	43.82	45.88	43.82	45.01	126,816	+0.55(+1.24%)
Apr 27, 2021	42.92	44.58	42.68	44.46	181,332	+1.78(+4.16%)
Apr 26, 2021	42.54	43.86	42.35	42.68	139,311	+0.47(+1.12%)
Apr 23, 2021	40.94	42.59	40.01	42.21	125,283	+1.68(+4.14%)
Apr 22, 2021	42.15	42.15	40.15	40.53	124,593	-1.51(-3.59%)
Apr 21, 2021	40.60	42.15	40.60	42.04	136,310	+1.44(+3.55%)
Apr 20, 2021	43.47	43.78	39.62	40.60	270,954	-3.14(-7.18%)
Apr 19, 2021	43.68	44.32	42.54	43.74	144,201	-0.09(-0.20%)
Apr 16, 2021	44.68	44.81	43.09	43.83	175,315	-0.60(-1.36%)
Apr 15, 2021	45.46	46.21	44.33	44.43	155,334	-1.17(-2.58%)
Apr 14, 2021	44.01	46.53	44.01	45.61	148,886	+1.60(+3.63%)
Apr 13, 2021	44.78	44.93	43.80	44.01	155,385	-0.77(-1.72%)
Apr 12, 2021	43.67	45.36	43.47	44.78	103,452	+1.52(+3.52%)
Apr 09, 2021	43.19	43.33	42.60	43.26	65,325	+0.11(+0.25%)
Apr 08, 2021	44.70	44.99	42.47	43.15	107,138	-1.19(-2.69%)
Apr 07, 2021	44.23	45.71	43.82	44.34	164,874	+0.04(+0.09%)
Apr 06, 2021	45.61	45.89	43.73	44.30	134,292	-1.30(-2.86%)
Apr 05, 2021	45.71	47.33	45.37	45.61	216,307	+0.63(+1.41%)
Apr 01, 2021	44.87	45.42	43.97	44.97	158,300	+0.03(+0.07%)
Mar 31, 2021	44.97	46.66	44.67	44.94	233,402	+0.17(+0.37%)
Mar 30, 2021	44.61	46.16	44.13	44.78	263,590	-0.13(-0.29%)
Mar 29, 2021	46.78	47.89	44.91	44.91	144,768	-1.62(-3.48%)
Mar 26, 2021	45.87	46.69	44.94	46.52	160,022	+2.36(+5.34%)
Mar 25, 2021	41.66	44.55	41.15	44.16	144,514	+1.96(+4.66%)
Mar 24, 2021	42.12	44.14	41.88	42.20	135,258	+0.70(+1.69%)
Mar 23, 2021	43.80	44.43	41.18	41.50	156,063	-2.91(-6.56%)
Mar 22, 2021	45.38	45.87	44.30	44.41	128,008	-0.59(-1.32%)
Mar 19, 2021	44.33	46.77	43.49	45.00	303,738	+0.68(+1.54%)
Mar 18, 2021	44.81	46.97	44.14	44.32	159,406	-0.58(-1.30%)
Mar 17, 2021	44.17	44.92	42.88	44.91	141,954	+0.63(+1.43%)
Mar 16, 2021	45.87	45.87	44.04	44.27	136,131	-1.35(-2.96%)
Mar 15, 2021	46.21	46.38	44.57	45.63	148,498	-0.58(-1.26%)
Mar 12, 2021	47.93	48.24	44.60	46.21	244,388	-1.91(-3.96%)
Mar 11, 2021	45.83	48.12	45.01	48.11	227,486	+2.40(+5.25%)
Mar 10, 2021	44.22	46.62	43.80	45.71	158,663	+1.55(+3.51%)
Mar 09, 2021	43.26	44.44	42.43	44.16	132,221	+0.82(+1.90%)
Mar 08, 2021	42.38	44.14	42.17	43.34	238,525	+1.45(+3.47%)
Mar 05, 2021	41.68	42.41	39.56	41.89	219,212	+0.51(+1.23%)
Mar 04, 2021	44.24	44.99	40.97	41.38	254,048	-2.96(-6.68%)
Mar 03, 2021	44.13	45.12	43.53	44.34	206,183	+0.90(+2.08%)
Mar 02, 2021	42.62	43.89	41.00	43.44	196,147	+0.92(+2.17%)
Mar 01, 2021	44.16	45.07	41.70	42.52	252,817	-0.64(-1.48%)
Feb 26, 2021	42.75	43.81	40.83	43.15	280,795	+0.89(+2.11%)
Feb 25, 2021	44.63	46.13	42.26	42.26	271,032	-2.29(-5.13%)
Feb 24, 2021	47.69	49.25	44.20	44.55	335,721	-2.89(-6.10%)
Feb 23, 2021	46.11	48.10	42.38	47.44	654,344	+1.01(+2.18%)
Feb 22, 2021	44.74	47.81	44.58	46.43	809,426	+2.30(+5.20%)
Feb 19, 2021	42.51	44.87	42.06	44.14	684,961	+1.96(+4.65%)
Feb 18, 2021	40.61	43.84	40.61	42.17	513,017	+1.50(+3.69%)
Feb 17, 2021	39.72	42.17	39.09	40.67	818,711	+3.45(+9.28%)
Feb 16, 2021	38.75	39.11	36.40	37.22	305,841	-0.87(-2.29%)
Feb 12, 2021	35.37	38.64	35.37	38.09	582,492	+2.41(+6.76%)
Feb 11, 2021	36.22	36.72	34.94	35.68	92,888	-0.32(-0.90%)
Feb 10, 2021	36.13	36.88	35.59	36.00	139,600	+0.30(+0.85%)
Feb 09, 2021	35.39	35.98	34.39	35.70	139,542	+0.76(+2.16%)
Feb 08, 2021	33.47	35.01	33.47	34.95	116,788	+1.70(+5.10%)
Feb 05, 2021	32.88	33.28	32.50	33.25	103,488	+0.63(+1.92%)
Feb 04, 2021	31.65	32.80	31.65	32.62	90,576	+0.90(+2.84%)
Feb 03, 2021	32.05	32.19	31.52	31.72	70,228	-0.33(-1.04%)
Feb 02, 2021	32.17	32.27	31.00	32.05	70,125	+0.20(+0.62%)