Cai International (NY: CAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	8.641	8.800	8.487	8.497	51,520	-0.06(-0.67%)
Nov 29, 2016	8.718	8.824	8.545	8.555	24,703	-0.12(-1.33%)
Nov 28, 2016	9.094	9.103	8.603	8.670	52,203	-0.45(-4.96%)
Nov 25, 2016	9.084	9.132	8.997	9.123	7,412	-0.02(-0.21%)
Nov 23, 2016		9.142	9.142	9.142	0	+0.09(+0.96%)
Nov 22, 2016	8.882	9.175	8.795	9.055	79,337	+0.16(+1.84%)
Nov 21, 2016	8.815	8.978	8.738	8.892	35,681	+0.15(+1.76%)
Nov 18, 2016	8.776	8.834	8.680	8.738	43,977	-0.03(-0.33%)
Nov 17, 2016	8.747	8.954	8.718	8.766	42,297	+0.07(+0.77%)
Nov 16, 2016	8.757	8.766	8.468	8.699	82,704	-0.06(-0.66%)
Nov 15, 2016	8.997	9.065	8.545	8.757	46,912	-0.22(-2.47%)
Nov 14, 2016	9.219	9.363	8.882	8.978	92,889	-0.17(-1.89%)
Nov 11, 2016	8.757	9.180	8.637	9.151	129,586	+0.36(+4.05%)
Nov 10, 2016	8.074	8.920	7.785	8.795	100,723	+0.87(+10.92%)
Nov 09, 2016	7.265	7.939	7.227	7.929	67,482	+0.67(+9.28%)
Nov 08, 2016	7.005	7.458	6.900	7.256	64,172	+0.21(+3.01%)
Nov 07, 2016	7.034	7.169	6.972	7.044	66,694	+0.12(+1.67%)
Nov 04, 2016	6.784	7.092	6.784	6.929	26,241	+0.16(+2.42%)
Nov 03, 2016	6.553	6.871	6.495	6.765	36,897	+0.21(+3.23%)
Nov 02, 2016	6.544	7.015	6.544	6.553	80,004	-0.53(-7.47%)
Nov 01, 2016	7.342	7.371	7.025	7.082	65,067	-0.24(-3.29%)
Oct 31, 2016	7.381	7.455	7.313	7.323	58,317	-0.07(-0.91%)
Oct 28, 2016	7.814	7.814	7.362	7.390	36,503	-0.44(-5.65%)
Oct 27, 2016	7.804	8.034	7.785	7.833	113,644	+0.02(+0.25%)
Oct 26, 2016	7.669	7.900	7.612	7.814	42,476	+0.21(+2.78%)
Oct 25, 2016	7.641	7.814	7.520	7.602	54,423	+0.02(+0.25%)
Oct 24, 2016	7.843	7.920	7.525	7.583	47,628	-0.22(-2.84%)
Oct 21, 2016	7.804	7.898	7.795	7.804	14,648	-0.13(-1.70%)
Oct 20, 2016	7.997	8.064	7.843	7.939	24,073	-0.10(-1.20%)
Oct 19, 2016	8.083	8.172	7.977	8.035	31,723	+0.04(+0.48%)
Oct 18, 2016	7.968	8.131	7.968	7.997	35,580	+0.10(+1.22%)
Oct 17, 2016	8.083	8.242	7.843	7.900	46,597	-0.20(-2.49%)
Oct 14, 2016	8.305	8.353	8.074	8.103	59,239	-0.14(-1.75%)
Oct 13, 2016	8.305	8.353	8.151	8.247	45,391	-0.15(-1.83%)
Oct 12, 2016	8.459	8.497	8.382	8.401	14,776	-0.06(-0.68%)
Oct 11, 2016	8.545	8.680	8.343	8.459	20,933	-0.18(-2.12%)
Oct 10, 2016	8.507	8.670	8.430	8.641	46,938	+0.17(+2.05%)
Oct 07, 2016	8.324	8.468	8.324	8.468	32,771	+0.14(+1.73%)
Oct 06, 2016	8.324	8.425	8.026	8.324	16,210	+0.00(+0.00%)
Oct 05, 2016	8.160	8.439	8.122	8.324	24,079	+0.23(+2.85%)
Oct 04, 2016	8.170	8.333	8.035	8.093	20,207	-0.12(-1.41%)
Oct 03, 2016	7.997	8.228	7.997	8.208	44,615	+0.25(+3.14%)
Sep 30, 2016	7.525	8.035	7.495	7.958	73,017	+0.50(+6.71%)
Sep 29, 2016	7.612	7.660	7.439	7.458	54,602	-0.13(-1.77%)
Sep 28, 2016	7.660	7.708	7.506	7.592	29,361	-0.03(-0.38%)
Sep 27, 2016	7.689	7.737	7.554	7.621	19,410	-0.14(-1.86%)
Sep 26, 2016	7.516	7.804	7.516	7.766	39,648	+0.17(+2.28%)
Sep 23, 2016	7.737	7.833	7.554	7.592	20,151	-0.16(-2.11%)
Sep 22, 2016	7.718	7.766	7.564	7.756	25,068	+0.17(+2.28%)
Sep 21, 2016	7.843	7.900	7.516	7.583	42,413	-0.14(-1.87%)
Sep 20, 2016	8.026	8.026	7.708	7.727	25,935	-0.25(-3.14%)
Sep 19, 2016	8.160	8.362	7.843	7.977	44,983	-0.09(-1.07%)
Sep 16, 2016	7.718	8.122	7.641	8.064	111,326	+0.31(+3.97%)
Sep 15, 2016	7.573	7.939	7.554	7.756	32,022	+0.21(+2.81%)
Sep 14, 2016	7.689	7.775	7.506	7.544	43,744	-0.15(-2.00%)
Sep 13, 2016	7.766	7.804	7.573	7.698	90,792	-0.24(-3.03%)
Sep 12, 2016	7.872	7.958	7.689	7.939	34,114	+0.01(+0.12%)
Sep 09, 2016	8.045	8.199	7.920	7.929	65,156	-0.43(-5.18%)
Sep 08, 2016	8.045	8.400	8.016	8.362	53,466	+0.28(+3.45%)
Sep 07, 2016	8.035	8.103	7.987	8.083	32,821	+0.07(+0.84%)
Sep 06, 2016	8.112	8.112	7.814	8.016	36,668	+0.06(+0.73%)
Sep 02, 2016	7.891	7.958	7.958	7.958	52,998	+0.19(+2.48%)