Cai International (NY: CAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	22.61	22.88	22.13	22.67	183,457	-0.08(-0.34%)
Feb 27, 2019	21.56	23.47	21.56	22.75	321,100	+1.21(+5.63%)
Feb 26, 2019	20.88	22.13	20.67	21.54	604,956	+0.72(+3.47%)
Feb 25, 2019	21.47	21.88	20.44	20.81	552,538	-0.51(-2.39%)
Feb 22, 2019	21.93	22.00	21.17	21.32	649,074	-0.82(-3.69%)
Feb 21, 2019	23.15	23.15	21.28	22.14	1,296,999	-3.43(-13.40%)
Feb 20, 2019	24.87	25.63	24.87	25.57	215,691	+0.59(+2.35%)
Feb 19, 2019	25.14	25.34	24.61	24.98	314,052	-0.23(-0.92%)
Feb 15, 2019	24.95	25.35	24.43	25.21	273,929	+0.51(+2.06%)
Feb 14, 2019	24.63	25.23	24.26	24.70	93,593	-0.02(-0.08%)
Feb 13, 2019	25.12	25.30	24.24	24.72	213,819	-0.16(-0.66%)
Feb 12, 2019	24.80	25.55	24.80	24.88	283,462	+0.15(+0.62%)
Feb 11, 2019	23.67	24.80	23.30	24.73	152,767	+1.17(+4.98%)
Feb 08, 2019	23.33	23.61	23.18	23.56	89,785	+0.05(+0.20%)
Feb 07, 2019	23.38	23.73	23.07	23.51	138,265	+0.08(+0.33%)
Feb 06, 2019	23.18	23.78	23.03	23.43	360,788	+0.24(+1.04%)
Feb 05, 2019	23.13	23.45	22.83	23.19	208,592	+0.09(+0.37%)
Feb 04, 2019	23.56	23.56	22.93	23.10	140,227	-0.51(-2.16%)
Feb 01, 2019	23.95	24.29	23.59	23.61	83,238	-0.27(-1.13%)
Jan 31, 2019	23.56	23.89	23.38	23.88	112,330	+0.26(+1.10%)
Jan 30, 2019	23.80	23.81	23.33	23.62	148,720	+0.11(+0.45%)
Jan 29, 2019	23.52	24.16	23.02	23.52	231,674	+0.14(+0.62%)
Jan 28, 2019	22.89	23.52	22.89	23.37	243,651	+0.12(+0.50%)
Jan 25, 2019	23.20	23.79	23.16	23.26	56,012	+0.29(+1.26%)
Jan 24, 2019	23.37	23.37	22.51	22.97	232,071	-0.44(-1.89%)
Jan 23, 2019	23.35	23.50	23.00	23.41	73,810	+0.20(+0.87%)
Jan 22, 2019	23.79	24.69	23.08	23.21	165,022	-0.84(-3.48%)
Jan 18, 2019	24.15	24.44	23.75	24.05	328,901	+0.05(+0.20%)
Jan 17, 2019	23.01	24.04	23.01	24.00	153,780	+0.89(+3.87%)
Jan 16, 2019	23.41	23.62	22.93	23.10	106,821	-0.25(-1.07%)
Jan 15, 2019	23.56	23.75	23.22	23.35	65,229	-0.22(-0.94%)
Jan 14, 2019	23.39	23.77	23.09	23.58	67,549	+0.07(+0.29%)
Jan 11, 2019	23.09	23.62	22.95	23.51	81,575	+0.13(+0.58%)
Jan 10, 2019	23.14	23.68	23.06	23.37	55,387	+0.01(+0.04%)
Jan 09, 2019	24.06	24.14	22.95	23.36	122,458	-0.61(-2.53%)
Jan 08, 2019	23.65	24.29	23.29	23.97	198,885	+0.65(+2.81%)
Jan 07, 2019	22.79	23.54	22.58	23.32	189,423	+0.62(+2.71%)
Jan 04, 2019	22.57	23.15	22.23	22.70	294,504	+0.58(+2.61%)
Jan 03, 2019	22.48	22.84	21.88	22.12	147,769	-0.53(-2.34%)
Jan 02, 2019	21.84	22.76	21.49	22.65	172,183	+0.30(+1.33%)
Dec 31, 2018	21.80	22.42	21.30	22.35	82,199	+0.76(+3.52%)
Dec 28, 2018	20.84	22.00	20.75	21.59	146,421	+0.74(+3.55%)
Dec 27, 2018	20.06	21.05	19.95	20.85	182,096	+0.40(+1.98%)
Dec 26, 2018	19.88	20.48	19.54	20.45	88,000	+0.59(+2.96%)
Dec 24, 2018	20.35	20.47	19.54	19.86	49,880	-0.60(-2.92%)
Dec 21, 2018	20.82	21.17	20.22	20.46	241,506	-0.31(-1.48%)
Dec 20, 2018	20.56	20.87	20.37	20.77	111,408	+0.17(+0.84%)
Dec 19, 2018	21.32	21.86	20.45	20.59	177,614	-0.72(-3.39%)
Dec 18, 2018	21.05	21.57	21.05	21.31	84,912	+0.44(+2.12%)
Dec 17, 2018	21.19	21.89	20.69	20.87	278,794	-0.48(-2.25%)
Dec 14, 2018	21.43	21.76	21.18	21.35	179,778	-0.58(-2.63%)
Dec 13, 2018	22.12	22.12	21.64	21.93	143,326	-0.17(-0.78%)
Dec 12, 2018	22.31	22.72	21.80	22.10	135,531	+0.13(+0.57%)
Dec 11, 2018	22.11	22.29	21.83	21.98	63,521	+0.23(+1.06%)
Dec 10, 2018	22.26	22.26	21.20	21.75	150,336	-0.69(-3.09%)
Dec 07, 2018	22.63	23.10	22.28	22.44	97,891	-0.07(-0.30%)
Dec 06, 2018	22.13	22.88	21.93	22.51	155,739	-0.15(-0.68%)
Dec 04, 2018	23.75	24.05	22.59	22.66	194,639	-1.39(-5.76%)