Cai International (NY: CAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	55.62	55.67	55.51	55.51	149,267	-0.05(-0.09%)
Jul 29, 2021	55.49	55.73	55.48	55.56	108,181	+0.13(+0.23%)
Jul 28, 2021	55.60	55.69	55.40	55.43	186,505	-0.10(-0.18%)
Jul 27, 2021	55.60	55.73	55.47	55.53	255,007	-0.08(-0.14%)
Jul 26, 2021	55.79	55.85	55.55	55.61	221,285	-0.19(-0.34%)
Jul 23, 2021	55.60	55.88	55.50	55.80	326,608	+0.27(+0.48%)
Jul 22, 2021	55.70	55.73	55.46	55.53	173,866	-0.30(-0.53%)
Jul 21, 2021	55.40	55.87	55.40	55.83	373,151	+0.43(+0.77%)
Jul 20, 2021	55.32	55.43	55.32	55.40	501,772	+0.06(+0.11%)
Jul 19, 2021	55.30	55.45	55.23	55.34	617,524	-0.01(-0.02%)
Jul 16, 2021	55.40	55.45	55.33	55.35	420,340	-0.01(-0.02%)
Jul 15, 2021	55.35	55.45	55.33	55.36	301,498	+0.01(+0.02%)
Jul 14, 2021	55.45	55.50	55.32	55.35	154,637	-0.01(-0.02%)
Jul 13, 2021	55.41	55.51	55.23	55.36	280,748	-0.11(-0.20%)
Jul 12, 2021	55.45	55.59	55.36	55.47	194,902	-0.06(-0.11%)
Jul 09, 2021	55.40	55.65	55.31	55.53	243,449	+0.13(+0.23%)
Jul 08, 2021	55.25	55.47	55.20	55.40	982,736	+0.01(+0.02%)
Jul 07, 2021	55.65	55.68	55.39	55.39	429,360	-0.31(-0.55%)
Jul 06, 2021	55.55	55.80	55.35	55.70	423,777	+0.14(+0.25%)
Jul 02, 2021	55.41	55.60	55.34	55.56	196,922	+0.09(+0.16%)
Jul 01, 2021	55.70	55.70	55.32	55.47	306,563	-0.23(-0.41%)
Jun 30, 2021	55.35	55.78	55.25	55.70	820,235	+0.44(+0.79%)
Jun 29, 2021	55.30	55.40	55.25	55.26	397,118	-0.04(-0.07%)
Jun 28, 2021	55.42	55.55	55.22	55.30	526,046	-0.12(-0.22%)
Jun 25, 2021	55.55	55.59	55.23	55.42	652,379	-0.05(-0.09%)
Jun 24, 2021	55.75	55.75	55.44	55.47	448,392	-0.23(-0.41%)
Jun 23, 2021	55.79	55.79	55.58	55.70	889,085	-0.17(-0.30%)
Jun 22, 2021	55.63	55.87	55.52	55.87	1,785,044	+0.17(+0.30%)
Jun 21, 2021	55.50	55.81	55.47	55.70	2,031,831	-0.05(-0.09%)
Jun 18, 2021	55.42	55.83	55.37	55.75	9,497,657	+17.79(+46.88%)
Jun 17, 2021	39.67	39.79	37.10	37.96	276,644	-1.74(-4.38%)
Jun 16, 2021	38.79	40.06	38.61	39.70	182,290	+0.09(+0.23%)
Jun 15, 2021	39.14	39.76	38.69	39.61	151,035	+0.52(+1.32%)
Jun 14, 2021	39.14	39.29	38.65	39.09	141,227	+0.25(+0.64%)
Jun 11, 2021	37.95	38.94	37.65	38.84	206,914	+1.19(+3.17%)
Jun 10, 2021	39.25	39.37	37.53	37.65	207,216	-1.59(-4.06%)
Jun 09, 2021	41.52	42.01	39.24	39.24	184,901	-1.19(-2.95%)
Jun 08, 2021	40.92	41.09	40.33	40.43	118,948	-0.30(-0.73%)
Jun 07, 2021	40.15	41.02	39.99	40.73	166,776	+0.69(+1.73%)
Jun 04, 2021	41.53	41.72	39.75	40.04	148,146	-1.13(-2.73%)
Jun 03, 2021	41.98	41.98	41.02	41.16	82,961	-1.13(-2.66%)
Jun 02, 2021	43.42	43.50	41.58	42.29	153,851	-1.00(-2.30%)
Jun 01, 2021	43.11	43.64	42.95	43.29	178,510	+0.91(+2.14%)
May 28, 2021	40.38	42.70	39.96	42.38	257,593	+2.24(+5.58%)
May 27, 2021	40.22	41.37	39.99	40.14	191,812	+0.54(+1.37%)
May 26, 2021	39.16	39.81	39.11	39.59	202,742	+0.54(+1.39%)
May 25, 2021	40.08	40.78	38.91	39.05	282,483	-0.94(-2.35%)
May 24, 2021	40.49	40.63	39.56	39.99	258,551	-0.40(-1.00%)
May 21, 2021	41.43	42.45	40.38	40.39	121,195	-0.46(-1.14%)
May 20, 2021	40.04	41.34	39.77	40.86	194,934	+0.86(+2.15%)
May 19, 2021	40.48	41.18	39.75	40.00	417,779	-1.42(-3.43%)
May 18, 2021	42.40	42.90	41.40	41.42	94,125	-1.18(-2.78%)
May 17, 2021	42.25	43.00	41.52	42.60	92,274	-0.32(-0.74%)
May 14, 2021	42.34	42.95	41.95	42.92	94,448	+1.40(+3.38%)
May 13, 2021	40.94	42.31	40.59	41.52	95,771	+0.68(+1.67%)
May 12, 2021	42.07	42.66	40.68	40.84	148,773	-1.24(-2.96%)
May 11, 2021	42.04	42.82	41.03	42.08	113,217	-0.92(-2.14%)
May 10, 2021	44.04	45.41	42.74	43.00	141,482	-0.79(-1.80%)
May 07, 2021	42.99	43.92	42.70	43.79	117,278	+0.58(+1.35%)
May 06, 2021	42.85	43.32	41.50	43.21	122,900	+0.50(+1.18%)
May 05, 2021	43.37	43.74	42.44	42.70	199,929	-0.45(-1.05%)
May 04, 2021	42.82	43.46	41.97	43.16	128,387	-0.33(-0.75%)