Cai International (NY: CAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2021				56.00	0	+0.01(+0.02%)
Nov 19, 2021	55.97	56.00	55.97	55.99	251,128	+0.02(+0.04%)
Nov 18, 2021	55.94	55.97	55.94	55.97	149,362	+0.01(+0.02%)
Nov 17, 2021	55.94	55.98	55.94	55.96	138,008	-0.01(-0.02%)
Nov 16, 2021	55.97	55.98	55.94	55.97	145,089	+0.01(+0.02%)
Nov 15, 2021	55.98	55.98	55.94	55.96	120,195	+0.00(+0.00%)
Nov 12, 2021	55.94	55.96	55.94	55.96	87,418	+0.01(+0.02%)
Nov 11, 2021	55.94	55.97	55.94	55.95	77,449	+0.00(+0.00%)
Nov 10, 2021	55.97			55.95	72,336	+0.01(+0.02%)
Nov 09, 2021	55.94	55.97	55.94	55.94	88,015	+0.00(+0.00%)
Nov 08, 2021	55.98	55.98	55.94	55.94	83,391	-0.01(-0.02%)
Nov 05, 2021	55.97	56.00	55.93	55.95	147,708	+0.00(+0.00%)
Nov 04, 2021	55.97	55.97	55.92	55.95	99,416	-0.02(-0.04%)
Nov 03, 2021	55.94	55.97	55.92	55.97	152,024	+0.02(+0.04%)
Nov 02, 2021	55.95	55.96	55.93	55.95	128,320	-0.02(-0.04%)
Nov 01, 2021	55.96	55.93	55.93	55.97	164,387	+0.04(+0.07%)
Oct 29, 2021	55.95	55.97	55.92	55.93	160,259	-0.01(-0.02%)
Oct 28, 2021	55.93	55.95	55.93	55.94	89,671	-0.01(-0.02%)
Oct 27, 2021	55.93	55.95	55.93	55.95	136,999	+0.00(+0.00%)
Oct 26, 2021	55.92			55.95	126,208	+0.02(+0.04%)
Oct 25, 2021	55.94	55.95	55.92	55.93	103,737	+0.01(+0.02%)
Oct 22, 2021	55.94	55.96	55.92	55.92	57,263	+0.00(+0.00%)
Oct 21, 2021	55.95	55.96	55.91	55.92	73,503	+0.00(+0.00%)
Oct 20, 2021	55.92	55.95	55.91	55.92	100,005	-0.03(-0.05%)
Oct 19, 2021	55.94	55.95	55.91	55.95	56,790	+0.00(+0.00%)
Oct 18, 2021	55.91	55.96	55.91	55.95	109,693	+0.06(+0.11%)
Oct 15, 2021	55.98	55.98	55.89	55.89	168,418	-0.03(-0.05%)
Oct 14, 2021	55.95	55.96	55.90	55.92	91,150	-0.02(-0.04%)
Oct 13, 2021	55.98	55.98	55.91	55.94	57,242	-0.02(-0.04%)
Oct 12, 2021	55.91	55.98	55.91	55.96	73,136	+0.06(+0.11%)
Oct 11, 2021	55.92	55.94	55.90	55.90	138,100	-0.03(-0.05%)
Oct 08, 2021	55.94	56.00	55.90	55.93	116,201	-0.01(-0.02%)
Oct 07, 2021	55.93	55.95	55.87	55.94	103,948	+0.01(+0.02%)
Oct 06, 2021	55.91	55.95	55.90	55.93	122,917	+0.02(+0.04%)
Oct 05, 2021	55.95	55.95	55.91	55.91	112,172	-0.02(-0.04%)
Oct 04, 2021	55.92	55.98	55.90	55.93	125,857	+0.01(+0.02%)
Oct 01, 2021	55.94	55.98	55.91	55.92	94,606	+0.01(+0.02%)
Sep 30, 2021	55.92	55.94	55.91	55.91	149,580	+0.00(+0.00%)
Sep 29, 2021	55.91	55.98	55.91	55.91	115,293	-0.02(-0.04%)
Sep 28, 2021	55.87	55.98	55.87	55.93	77,948	+0.07(+0.13%)
Sep 27, 2021	55.86	55.94	55.86	55.86	74,975	+0.00(+0.00%)
Sep 24, 2021	55.85	55.99	55.85	55.86	112,632	+0.00(+0.00%)
Sep 23, 2021	55.87	55.91	55.83	55.86	116,719	+0.04(+0.07%)
Sep 22, 2021	55.85	55.90	55.82	55.82	248,646	+0.00(+0.00%)
Sep 21, 2021	55.90	55.90	55.82	55.82	185,702	-0.03(-0.05%)
Sep 20, 2021	55.85	55.91	55.81	55.85	661,799	-0.01(-0.02%)
Sep 17, 2021	56.13	56.13	55.85	55.86	756,649	+0.00(+0.00%)
Sep 16, 2021	55.86	55.93	55.85	55.86	231,700	-0.03(-0.05%)
Sep 15, 2021	55.88	55.94	55.85	55.89	98,341	+0.01(+0.02%)
Sep 14, 2021	55.97	55.97	55.87	55.88	202,041	+0.00(+0.00%)
Sep 13, 2021	56.09	56.09	55.84	55.88	186,919	+0.00(+0.00%)
Sep 10, 2021	55.83	55.91	55.83	55.88	93,392	+0.04(+0.07%)
Sep 09, 2021	55.85	55.89	55.82	55.84	233,869	+0.06(+0.11%)
Sep 08, 2021	55.72	55.84	55.72	55.78	157,283	+0.06(+0.11%)
Sep 07, 2021	55.78	55.85	55.72	55.72	254,233	-0.07(-0.12%)
Sep 03, 2021	55.71	55.86	55.71	55.79	327,913	+0.10(+0.18%)
Sep 02, 2021	55.70	55.91	55.69	55.69	316,590	+0.00(+0.00%)
Sep 01, 2021	55.69	55.71	55.67	55.69	170,715	+0.02(+0.04%)
Aug 31, 2021	55.67	55.70	55.66	55.67	344,940	-0.03(-0.05%)
Aug 30, 2021	55.65	55.70	55.65	55.70	112,992	+0.00(+0.00%)
Aug 27, 2021	55.60	55.70	55.60	55.70	146,345	+0.10(+0.18%)
Aug 26, 2021	55.60	55.68	55.60	55.60	171,215	+0.00(+0.00%)
Aug 25, 2021	55.56	55.65	55.55	55.60	113,831	+0.04(+0.07%)
Aug 24, 2021	55.59	55.66	55.56	55.56	168,076	-0.06(-0.11%)
Aug 23, 2021	55.56	55.64	55.55	55.62	104,074	+0.06(+0.11%)
Aug 20, 2021	55.50	55.62	55.50	55.56	216,285	-0.12(-0.21%)
Aug 19, 2021	55.55	55.69	55.55	55.68	218,841	+0.11(+0.20%)
Aug 18, 2021	55.50	55.62	55.50	55.57	116,129	-0.05(-0.09%)
Aug 17, 2021	55.54	55.63	55.53	55.62	170,189	+0.07(+0.13%)
Aug 16, 2021	55.55	55.60	55.53	55.55	200,287	-0.03(-0.05%)
Aug 13, 2021	55.54	55.70	55.53	55.58	217,753	+0.05(+0.09%)
Aug 12, 2021	55.55	55.63	55.52	55.53	435,863	-0.01(-0.02%)
Aug 11, 2021	55.54	55.64	55.49	55.54	187,457	+0.06(+0.11%)
Aug 10, 2021	55.46	55.52	55.45	55.48	167,857	+0.01(+0.02%)
Aug 09, 2021	55.49	55.53	55.43	55.47	241,014	-0.03(-0.05%)
Aug 06, 2021	55.58	55.62	55.40	55.50	204,806	-0.01(-0.02%)
Aug 05, 2021	55.55	55.59	55.47	55.51	173,131	+0.16(+0.29%)
Aug 04, 2021	55.55	55.65	55.32	55.35	468,235	-0.22(-0.39%)
Aug 03, 2021	55.60	55.65	55.54	55.57	326,918	+0.04(+0.07%)
Aug 02, 2021	55.59	55.69	55.53	55.53	122,999	+0.02(+0.04%)
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%)
May 03, 2021	42.65	44.01	42.65	43.48	118,489	+1.47(+3.50%)
Apr 30, 2021	42.84	43.44	40.95	42.01	228,385	-0.98(-2.27%)
Apr 29, 2021	45.35	45.83	42.18	42.99	173,354	-2.02(-4.50%)
Apr 28, 2021	43.82	45.88	43.82	45.01	126,816	+0.55(+1.24%)
Apr 27, 2021	42.92	44.58	42.68	44.46	181,332	+1.78(+4.16%)
Apr 26, 2021	42.54	43.86	42.35	42.68	139,311	+0.47(+1.12%)
Apr 23, 2021	40.94	42.59	40.01	42.21	125,283	+1.68(+4.14%)
Apr 22, 2021	42.15	42.15	40.15	40.53	124,593	-1.51(-3.59%)
Apr 21, 2021	40.60	42.15	40.60	42.04	136,310	+1.44(+3.55%)
Apr 20, 2021	43.47	43.78	39.62	40.60	270,954	-3.14(-7.18%)
Apr 19, 2021	43.68	44.32	42.54	43.74	144,201	-0.09(-0.20%)
Apr 16, 2021	44.68	44.81	43.09	43.83	175,315	-0.60(-1.36%)
Apr 15, 2021	45.46	46.21	44.33	44.43	155,334	-1.17(-2.58%)
Apr 14, 2021	44.01	46.53	44.01	45.61	148,886	+1.60(+3.63%)
Apr 13, 2021	44.78	44.93	43.80	44.01	155,385	-0.77(-1.72%)
Apr 12, 2021	43.67	45.36	43.47	44.78	103,452	+1.52(+3.52%)
Apr 09, 2021	43.19	43.33	42.60	43.26	65,325	+0.11(+0.25%)
Apr 08, 2021	44.70	44.99	42.47	43.15	107,138	-1.19(-2.69%)
Apr 07, 2021	44.23	45.71	43.82	44.34	164,874	+0.04(+0.09%)
Apr 06, 2021	45.61	45.89	43.73	44.30	134,292	-1.30(-2.86%)
Apr 05, 2021	45.71	47.33	45.37	45.61	216,307	+0.63(+1.41%)
Apr 01, 2021	44.87	45.42	43.97	44.97	158,300	+0.03(+0.07%)
Mar 31, 2021	44.97	46.66	44.67	44.94	233,402	+0.17(+0.37%)
Mar 30, 2021	44.61	46.16	44.13	44.78	263,590	-0.13(-0.29%)
Mar 29, 2021	46.78	47.89	44.91	44.91	144,768	-1.62(-3.48%)
Mar 26, 2021	45.87	46.69	44.94	46.52	160,022	+2.36(+5.34%)
Mar 25, 2021	41.66	44.55	41.15	44.16	144,514	+1.96(+4.66%)
Mar 24, 2021	42.12	44.14	41.88	42.20	135,258	+0.70(+1.69%)
Mar 23, 2021	43.80	44.43	41.18	41.50	156,063	-2.91(-6.56%)
Mar 22, 2021	45.38	45.87	44.30	44.41	128,008	-0.59(-1.32%)
Mar 19, 2021	44.33	46.77	43.49	45.00	303,738	+0.68(+1.54%)
Mar 18, 2021	44.81	46.97	44.14	44.32	159,406	-0.58(-1.30%)
Mar 17, 2021	44.17	44.92	42.88	44.91	141,954	+0.63(+1.43%)
Mar 16, 2021	45.87	45.87	44.04	44.27	136,131	-1.35(-2.96%)
Mar 15, 2021	46.21	46.38	44.57	45.63	148,498	-0.58(-1.26%)
Mar 12, 2021	47.93	48.24	44.60	46.21	244,388	-1.91(-3.96%)
Mar 11, 2021	45.83	48.12	45.01	48.11	227,486	+2.40(+5.25%)
Mar 10, 2021	44.22	46.62	43.80	45.71	158,663	+1.55(+3.51%)
Mar 09, 2021	43.26	44.44	42.43	44.16	132,221	+0.82(+1.90%)
Mar 08, 2021	42.38	44.14	42.17	43.34	238,525	+1.45(+3.47%)
Mar 05, 2021	41.68	42.41	39.56	41.89	219,212	+0.51(+1.23%)
Mar 04, 2021	44.24	44.99	40.97	41.38	254,048	-2.96(-6.68%)
Mar 03, 2021	44.13	45.12	43.53	44.34	206,183	+0.90(+2.08%)
Mar 02, 2021	42.62	43.89	41.00	43.44	196,147	+0.92(+2.17%)
Mar 01, 2021	44.16	45.07	41.70	42.52	252,817	-0.64(-1.48%)
Feb 26, 2021	42.75	43.81	40.83	43.15	280,795	+0.89(+2.11%)
Feb 25, 2021	44.63	46.13	42.26	42.26	271,032	-2.29(-5.13%)
Feb 24, 2021	47.69	49.25	44.20	44.55	335,721	-2.89(-6.10%)
Feb 23, 2021	46.11	48.10	42.38	47.44	654,344	+1.01(+2.18%)
Feb 22, 2021	44.74	47.81	44.58	46.43	809,426	+2.30(+5.20%)
Feb 19, 2021	42.51	44.87	42.06	44.14	684,961	+1.96(+4.65%)
Feb 18, 2021	40.61	43.84	40.61	42.17	513,017	+1.50(+3.69%)
Feb 17, 2021	39.72	42.17	39.09	40.67	818,711	+3.45(+9.28%)
Feb 16, 2021	38.75	39.11	36.40	37.22	305,841	-0.87(-2.29%)
Feb 12, 2021	35.37	38.64	35.37	38.09	582,492	+2.41(+6.76%)
Feb 11, 2021	36.22	36.72	34.94	35.68	92,888	-0.32(-0.90%)
Feb 10, 2021	36.13	36.88	35.59	36.00	139,600	+0.30(+0.85%)
Feb 09, 2021	35.39	35.98	34.39	35.70	139,542	+0.76(+2.16%)
Feb 08, 2021	33.47	35.01	33.47	34.95	116,788	+1.70(+5.10%)
Feb 05, 2021	32.88	33.28	32.50	33.25	103,488	+0.63(+1.92%)
Feb 04, 2021	31.65	32.80	31.65	32.62	90,576	+0.90(+2.84%)
Feb 03, 2021	32.05	32.19	31.52	31.72	70,228	-0.33(-1.04%)
Feb 02, 2021	32.17	32.27	31.00	32.05	70,125	+0.20(+0.62%)
Feb 01, 2021	32.10	32.10	31.19	31.86	98,857	+0.01(+0.03%)
Jan 29, 2021	32.09	32.94	31.54	31.85	139,480	-0.36(-1.13%)
Jan 28, 2021	31.45	32.54	31.07	32.21	107,969	+1.20(+3.86%)
Jan 27, 2021	30.88	31.48	30.19	31.01	160,627	-0.77(-2.41%)
Jan 26, 2021	33.22	33.22	30.98	31.78	131,109	-1.11(-3.37%)
Jan 25, 2021	34.32	34.32	31.89	32.89	200,993	-1.35(-3.95%)
Jan 22, 2021	33.77	34.29	33.10	34.24	109,911	-0.11(-0.31%)
Jan 21, 2021	33.64	35.53	33.28	34.35	290,587	+0.69(+2.04%)
Jan 20, 2021	34.45	34.73	32.79	33.66	107,811	-0.73(-2.11%)
Jan 19, 2021	33.35	35.57	33.35	34.39	186,835	+1.34(+4.07%)
Jan 15, 2021	32.28	33.26	32.02	33.04	84,218	+0.00(+0.00%)
Jan 14, 2021	32.62	33.35	32.29	33.04	100,082	+0.91(+2.84%)
Jan 13, 2021	32.82	33.34	32.00	32.13	76,272	-0.84(-2.56%)
Jan 12, 2021	32.38	33.19	32.36	32.97	137,830	+0.84(+2.63%)
Jan 11, 2021	31.58	32.68	31.58	32.13	101,502	-0.01(-0.03%)
Jan 08, 2021	34.24	34.24	31.67	32.14	156,303	-1.83(-5.40%)
Jan 07, 2021	33.81	34.67	33.29	33.97	93,386	+0.37(+1.11%)
Jan 06, 2021	31.38	33.69	31.13	33.60	371,740	+2.69(+8.69%)
Jan 05, 2021	29.69	31.19	29.69	30.91	202,978	+1.05(+3.51%)