Cai International (NY: CAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	23.36	23.80	23.19	23.59	181,649	+0.04(+0.16%)
Nov 29, 2018	23.28	23.92	22.90	23.55	84,137	+0.17(+0.74%)
Nov 28, 2018	22.81	23.45	22.13	23.37	123,464	+0.61(+2.66%)
Nov 27, 2018	22.99	23.27	22.72	22.77	95,410	-0.54(-2.31%)
Nov 26, 2018	23.03	23.95	22.93	23.31	79,631	+0.51(+2.24%)
Nov 23, 2018	22.51	23.14	22.32	22.80	38,138	-0.13(-0.59%)
Nov 21, 2018		22.93	22.93	22.93	0	+0.74(+3.34%)
Nov 20, 2018	23.52	23.70	22.15	22.19	130,223	-1.68(-7.05%)
Nov 19, 2018	24.22	24.25	23.71	23.87	144,332	-0.43(-1.78%)
Nov 16, 2018	24.05	24.53	23.97	24.31	133,119	+0.12(+0.48%)
Nov 15, 2018	24.06	24.31	23.56	24.19	113,413	+0.01(+0.04%)
Nov 14, 2018	24.19	24.72	24.04	24.18	142,370	+0.23(+0.96%)
Nov 13, 2018	24.04	24.63	23.89	23.95	57,682	-0.04(-0.16%)
Nov 12, 2018	24.28	24.80	23.95	23.99	117,933	-0.30(-1.23%)
Nov 09, 2018	24.22	24.41	23.84	24.29	110,465	-0.13(-0.51%)
Nov 08, 2018	24.35	24.81	24.28	24.41	102,496	-0.03(-0.12%)
Nov 07, 2018	24.08	24.79	23.75	24.44	134,859	+0.38(+1.60%)
Nov 06, 2018	24.18	24.54	23.55	24.06	194,311	-0.20(-0.83%)
Nov 05, 2018	24.21	24.89	23.97	24.26	187,989	+0.17(+0.72%)
Nov 02, 2018	24.25	24.68	23.20	24.09	203,784	-0.07(-0.28%)
Nov 01, 2018	24.11	24.96	23.96	24.15	255,277	+0.18(+0.76%)
Oct 31, 2018	20.71	24.62	20.71	23.97	615,432	+4.26(+21.63%)
Oct 30, 2018	19.01	19.83	18.87	19.71	181,146	+0.65(+3.43%)
Oct 29, 2018	19.73	19.93	18.87	19.05	98,904	-0.36(-1.83%)
Oct 26, 2018	18.98	19.60	18.84	19.41	97,059	+0.04(+0.20%)
Oct 25, 2018	19.30	19.66	19.09	19.37	81,123	+0.23(+1.21%)
Oct 24, 2018	19.97	20.19	19.14	19.14	169,379	-0.88(-4.38%)
Oct 23, 2018	19.15	20.20	19.13	20.02	224,901	+0.40(+2.06%)
Oct 22, 2018	19.96	20.24	19.36	19.61	225,049	-0.35(-1.74%)
Oct 19, 2018	19.76	20.56	19.76	19.96	137,795	+0.09(+0.44%)
Oct 18, 2018	20.40	20.48	19.52	19.87	199,162	-0.67(-3.28%)
Oct 17, 2018	20.65	21.00	20.20	20.55	103,869	-0.17(-0.84%)
Oct 16, 2018	20.41	20.92	19.86	20.72	122,405	+0.47(+2.33%)
Oct 15, 2018	19.92	20.32	19.62	20.25	104,199	+0.30(+1.50%)
Oct 12, 2018	20.28	20.52	19.74	19.95	319,860	+0.03(+0.14%)
Oct 11, 2018	19.76	20.81	19.76	19.92	314,378	-0.12(-0.58%)
Oct 10, 2018	21.02	21.18	19.52	20.03	354,101	-1.00(-4.76%)
Oct 09, 2018	21.47	22.04	20.98	21.04	209,741	-0.60(-2.76%)
Oct 08, 2018	21.57	22.37	21.08	21.63	220,117	+0.65(+3.12%)
Oct 05, 2018	21.37	21.44	20.38	20.98	105,061	-0.40(-1.89%)
Oct 04, 2018	21.86	22.19	21.17	21.38	120,214	-0.50(-2.29%)
Oct 03, 2018	21.11	22.03	21.03	21.88	292,411	+0.88(+4.17%)
Oct 02, 2018	21.63	21.63	20.90	21.01	178,336	-0.61(-2.80%)
Oct 01, 2018	22.00	22.30	21.46	21.61	332,428	-0.39(-1.79%)
Sep 28, 2018	22.82	23.49	21.33	22.01	746,654	-2.49(-10.17%)
Sep 27, 2018	24.23	25.07	23.90	24.50	164,290	+0.48(+2.00%)
Sep 26, 2018	24.62	24.76	23.91	24.02	123,812	-0.56(-2.27%)
Sep 25, 2018	25.35	25.50	24.54	24.58	90,451	-0.68(-2.70%)
Sep 24, 2018	25.44	25.50	24.96	25.26	76,283	-0.22(-0.87%)
Sep 21, 2018	25.35	25.75	24.94	25.48	255,951	+0.16(+0.65%)
Sep 20, 2018	25.41	25.53	25.16	25.32	70,063	+0.02(+0.08%)
Sep 19, 2018	25.56	25.87	25.01	25.30	125,747	-0.29(-1.13%)
Sep 18, 2018	25.26	25.94	25.04	25.59	139,511	+0.38(+1.53%)
Sep 17, 2018	25.32	25.54	25.03	25.20	51,141	-0.11(-0.42%)
Sep 14, 2018	24.90	25.64	24.90	25.31	57,259	+0.38(+1.51%)
Sep 13, 2018	24.65	24.97	24.25	24.93	108,467	+0.38(+1.57%)
Sep 12, 2018	25.72	25.72	24.43	24.55	265,268	-1.20(-4.67%)
Sep 11, 2018	26.14	26.31	25.65	25.75	95,426	-0.48(-1.83%)
Sep 10, 2018	25.80	26.40	25.27	26.23	165,352	+0.69(+2.71%)
Sep 07, 2018	25.17	26.02	24.61	25.54	163,879	+1.77(+7.45%)
Sep 06, 2018	24.53	24.58	23.59	23.77	99,385	-0.77(-3.14%)
Sep 05, 2018	24.71	25.17	24.39	24.54	64,629	-0.31(-1.24%)