Cai International (NY: CAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.46	25.46	24.00	24.01	228,075	-1.40(-5.51%)
May 30, 2018	25.25	25.67	25.10	25.41	122,304	+0.36(+1.44%)
May 29, 2018	24.84	25.26	24.74	25.05	124,698	-0.03(-0.12%)
May 25, 2018		25.08	25.08	25.08	0	-0.03(-0.12%)
May 24, 2018	24.97	25.44	24.81	25.11	161,171	+0.12(+0.48%)
May 23, 2018	25.11	25.40	24.69	24.99	147,256	-0.38(-1.50%)
May 22, 2018	26.17	26.17	25.34	25.37	122,469	-0.64(-2.46%)
May 21, 2018	26.01	26.35	25.79	26.01	148,249	+0.26(+1.01%)
May 18, 2018	25.71	25.91	25.37	25.75	123,057	+0.09(+0.35%)
May 17, 2018	25.56	26.11	25.26	25.66	209,929	+0.05(+0.20%)
May 16, 2018	25.38	25.89	25.02	25.61	221,612	+0.82(+3.31%)
May 15, 2018	24.46	24.83	24.31	24.79	159,887	+0.18(+0.73%)
May 14, 2018	24.81	24.94	24.43	24.61	118,180	-0.04(-0.16%)
May 11, 2018	24.39	24.87	24.29	24.65	138,830	+0.18(+0.74%)
May 10, 2018	24.22	24.86	24.15	24.47	228,401	+0.29(+1.20%)
May 09, 2018	24.44	24.64	23.42	24.18	326,719	-0.21(-0.86%)
May 08, 2018	25.03	25.41	24.37	24.39	262,330	-0.69(-2.75%)
May 07, 2018	24.86	25.33	24.53	25.08	176,775	+0.40(+1.62%)
May 04, 2018	24.45	25.23	24.06	24.68	251,274	+0.18(+0.73%)
May 03, 2018	24.35	24.66	23.33	24.50	357,177	+0.07(+0.29%)
May 02, 2018	23.59	24.76	23.59	24.43	375,212	+1.15(+4.94%)
May 01, 2018	22.40	23.33	22.24	23.28	291,927	+0.80(+3.56%)
Apr 30, 2018	23.12	24.10	22.30	22.48	419,171	-0.58(-2.52%)
Apr 27, 2018	21.00	23.20	21.00	23.06	458,474	+1.88(+8.88%)
Apr 26, 2018	21.17	21.34	20.83	21.18	184,134	+0.19(+0.91%)
Apr 25, 2018	21.31	21.31	20.71	20.99	189,346	-0.36(-1.69%)
Apr 24, 2018	21.95	22.24	21.18	21.35	157,220	+0.01(+0.05%)
Apr 23, 2018	21.65	21.65	21.14	21.34	134,624	-0.35(-1.61%)
Apr 20, 2018	22.27	22.30	21.51	21.69	172,779	-0.54(-2.43%)
Apr 19, 2018	22.29	22.57	21.63	22.23	216,941	-0.22(-0.98%)
Apr 18, 2018	21.49	22.65	21.48	22.45	361,337	+1.00(+4.66%)
Apr 17, 2018	21.85	21.90	21.22	21.45	226,921	-0.21(-0.97%)
Apr 16, 2018	21.17	21.93	20.75	21.66	199,214	+0.47(+2.22%)
Apr 13, 2018	21.64	21.68	21.08	21.19	238,880	-0.21(-0.98%)
Apr 12, 2018	20.56	21.77	20.53	21.40	260,544	+0.84(+4.09%)
Apr 11, 2018	20.88	20.92	20.32	20.56	139,873	-0.49(-2.33%)
Apr 10, 2018	20.81	21.44	20.68	21.05	130,689	+0.67(+3.29%)
Apr 09, 2018	20.85	20.90	20.35	20.38	147,119	-0.26(-1.26%)
Apr 06, 2018	21.25	21.52	20.23	20.64	139,642	-0.86(-4.00%)
Apr 05, 2018	21.49	21.86	21.26	21.50	217,408	+0.16(+0.75%)
Apr 04, 2018	20.21	21.39	20.02	21.34	180,226	+0.68(+3.29%)
Apr 03, 2018	20.65	20.81	20.14	20.66	186,557	+0.09(+0.44%)
Apr 02, 2018	21.11	21.40	20.34	20.57	259,847	-0.69(-3.25%)
Mar 29, 2018		21.26	21.26	21.26	0	+0.41(+1.97%)
Mar 28, 2018	20.56	21.12	20.41	20.85	215,151	+0.29(+1.41%)
Mar 27, 2018	21.65	21.73	20.44	20.56	291,574	-1.03(-4.77%)
Mar 26, 2018	21.50	21.68	20.89	21.59	233,442	+0.70(+3.35%)
Mar 23, 2018	21.54	21.76	20.87	20.89	181,794	-0.65(-3.02%)
Mar 22, 2018	21.42	22.04	21.24	21.54	308,218	-0.15(-0.69%)
Mar 21, 2018	21.77	22.05	21.43	21.69	370,187	-0.18(-0.82%)
Mar 20, 2018	22.11	22.55	21.82	21.87	234,173	-0.22(-1.00%)
Mar 19, 2018	22.24	22.24	21.80	22.09	358,678	-0.32(-1.43%)
Mar 16, 2018	21.98	22.55	21.83	22.41	350,294	+0.40(+1.82%)
Mar 15, 2018	22.00	22.31	21.74	22.01	283,794	+0.16(+0.73%)
Mar 14, 2018	22.58	23.00	21.70	21.85	437,307	-0.65(-2.89%)
Mar 13, 2018	22.07	22.71	22.07	22.50	567,225	+0.60(+2.74%)
Mar 12, 2018	21.29	22.24	21.29	21.90	338,395	+0.62(+2.91%)
Mar 09, 2018	20.65	21.43	20.60	21.28	360,926	+0.79(+3.86%)
Mar 08, 2018	19.88	20.66	19.88	20.49	372,520	+0.72(+3.64%)
Mar 07, 2018			19.43	19.77	377,449	-0.51(-2.51%)
Mar 06, 2018	19.80	20.35	19.55	20.28	262,504	+0.64(+3.26%)
Mar 05, 2018	20.19	20.32	19.49	19.64	301,753	-0.86(-4.20%)
Mar 02, 2018	19.66	20.62	19.35	20.50	414,176	+0.64(+3.22%)