Cai International (NY: CAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.45	18.18	17.08	18.10	100,800	+0.35(+1.95%)
May 28, 2020	19.26	19.26	17.66	17.75	65,811	-1.13(-5.96%)
May 27, 2020	18.45	19.00	18.05	18.88	83,858	+1.10(+6.17%)
May 26, 2020	17.56	18.02	17.16	17.78	86,531	+0.90(+5.36%)
May 22, 2020	17.10	17.10	16.71	16.88	56,219	-0.13(-0.74%)
May 21, 2020	16.89	17.29	16.46	17.00	78,351	+0.08(+0.45%)
May 20, 2020	16.32	17.04	16.29	16.93	72,365	+0.98(+6.16%)
May 19, 2020	16.98	17.04	15.93	15.95	102,254	-1.34(-7.74%)
May 18, 2020	16.03	17.40	15.80	17.28	133,261	+2.29(+15.28%)
May 15, 2020	14.50	15.16	14.49	14.99	64,429	+0.38(+2.63%)
May 14, 2020	14.94	15.19	14.06	14.61	85,186	-0.79(-5.13%)
May 13, 2020	15.34	15.87	14.70	15.40	103,070	-0.18(-1.17%)
May 12, 2020	16.61	17.03	15.55	15.58	82,044	-1.06(-6.36%)
May 11, 2020	17.46	17.46	16.14	16.64	82,508	-1.31(-7.29%)
May 08, 2020	18.16	18.16	17.20	17.95	86,667	+0.44(+2.53%)
May 07, 2020	15.76	18.42	15.61	17.50	212,811	+3.00(+20.70%)
May 06, 2020	15.43	16.19	14.37	14.50	112,546	-0.39(-2.65%)
May 05, 2020	14.74	16.13	14.72	14.90	104,057	+0.21(+1.44%)
May 04, 2020	14.11	14.82	14.11	14.68	86,220	+0.13(+0.93%)
May 01, 2020	15.35	15.47	14.43	14.55	106,620	-1.32(-8.31%)
Apr 30, 2020	15.07	16.33	14.37	15.87	149,263	+0.59(+3.84%)
Apr 29, 2020	15.85	16.24	14.92	15.28	337,290	+0.08(+0.51%)
Apr 28, 2020	14.83	15.34	14.42	15.20	92,601	+0.92(+6.47%)
Apr 27, 2020	13.53	14.40	13.32	14.28	112,255	+0.80(+5.92%)
Apr 24, 2020	13.58	14.03	13.13	13.48	71,703	-0.14(-1.06%)
Apr 23, 2020	13.09	13.77	13.04	13.63	103,080	+0.73(+5.67%)
Apr 22, 2020	13.63	13.96	12.29	12.89	105,520	-0.64(-4.69%)
Apr 21, 2020	12.73	13.64	12.73	13.53	165,225	+0.32(+2.40%)
Apr 20, 2020	13.78	13.91	13.04	13.21	110,768	-0.98(-6.91%)
Apr 17, 2020	13.13	15.43	12.94	14.19	126,156	+1.58(+12.51%)
Apr 16, 2020	13.65	14.07	12.30	12.62	108,727	-1.16(-8.45%)
Apr 15, 2020	14.09	14.09	13.35	13.78	105,973	-0.93(-6.34%)
Apr 14, 2020	14.93	15.34	14.46	14.71	100,662	+0.23(+1.60%)
Apr 13, 2020	14.90	14.90	14.20	14.48	79,315	-0.41(-2.78%)
Apr 09, 2020	14.14	14.93	13.96	14.90	151,513	+1.22(+8.94%)
Apr 08, 2020	13.57	14.46	13.56	13.67	137,184	+0.51(+3.87%)
Apr 07, 2020	14.68	15.57	12.91	13.16	137,226	-0.90(-6.43%)
Apr 06, 2020	15.08	15.08	13.74	14.07	134,399	-0.06(-0.41%)
Apr 03, 2020	14.00	14.17	13.26	14.13	87,811	-0.03(-0.20%)
Apr 02, 2020	13.56	14.28	13.38	14.16	93,300	+0.47(+3.45%)
Apr 01, 2020	13.09	13.93	12.78	13.68	171,887	+0.08(+0.57%)
Mar 31, 2020	13.00	13.79	12.52	13.61	262,179	+0.60(+4.59%)
Mar 30, 2020	14.13	14.14	12.78	13.01	125,799	-1.01(-7.21%)
Mar 27, 2020	13.98	14.61	13.58	14.02	83,446	-0.71(-4.83%)
Mar 26, 2020	14.05	14.90	13.56	14.73	117,200	+0.84(+6.02%)
Mar 25, 2020	13.11	14.61	12.99	13.90	176,465	+0.79(+6.02%)
Mar 24, 2020	13.20	13.86	12.76	13.11	119,009	+0.87(+7.07%)
Mar 23, 2020	13.30	13.30	11.97	12.24	102,401	-1.06(-7.96%)
Mar 20, 2020	15.09	15.19	12.87	13.30	266,135	-1.77(-11.75%)
Mar 19, 2020	11.70	15.07	11.58	15.07	210,933	+3.30(+28.05%)
Mar 18, 2020	10.66	11.84	9.748	11.77	167,129	+0.38(+3.29%)
Mar 17, 2020	10.59	11.54	9.777	11.39	176,757	+1.12(+10.86%)
Mar 16, 2020	12.21	12.76	10.19	10.28	191,994	-3.44(-25.05%)
Mar 13, 2020	15.81	15.81	13.22	13.71	225,399	-0.95(-6.50%)
Mar 12, 2020	16.36	16.48	14.62	14.67	137,166	-3.02(-17.08%)
Mar 11, 2020	18.25	18.54	17.39	17.69	162,248	-1.26(-6.65%)
Mar 10, 2020	19.68	19.68	18.25	18.95	245,945	+0.26(+1.39%)
Mar 09, 2020	19.24	19.64	18.68	18.69	176,673	-2.45(-11.61%)
Mar 06, 2020	21.68	21.71	19.57	21.14	292,322	-0.76(-3.47%)
Mar 05, 2020	22.70	22.70	21.31	21.90	116,493	-1.34(-5.76%)
Mar 04, 2020	23.68	23.68	22.81	23.24	77,835	+0.09(+0.37%)
Mar 03, 2020	24.11	24.52	22.71	23.15	87,286	-0.95(-3.95%)