Cai International (NY: CAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 04, 2021	30.96	31.39	29.62	29.86	222,785	-0.77(-2.53%)
Dec 31, 2020		30.64	30.64	30.64	194,246	+0.07(+0.22%)
Dec 30, 2020	30.80	30.80	29.83	30.57	194,246	-0.01(-0.03%)
Dec 29, 2020	32.07	32.20	29.54	30.58	139,852	-1.21(-3.80%)
Dec 28, 2020	30.87	32.24	30.83	31.79	241,706	+1.53(+5.06%)
Dec 24, 2020	30.61	30.63	29.74	30.26	59,136	-0.35(-1.15%)
Dec 23, 2020	31.90	32.13	30.49	30.61	132,300	-1.08(-3.40%)
Dec 22, 2020	30.61	32.22	29.91	31.69	287,748	+1.41(+4.66%)
Dec 21, 2020	30.59	30.99	29.46	30.28	579,079	-0.70(-2.25%)
Dec 18, 2020	32.04	32.32	30.48	30.97	480,329	-0.95(-2.98%)
Dec 17, 2020	32.42	32.74	31.68	31.92	126,384	-0.46(-1.42%)
Dec 16, 2020	31.73	33.10	31.44	32.39	297,385	+0.75(+2.36%)
Dec 15, 2020	31.60	31.88	31.33	31.64	349,134	+0.31(+1.00%)
Dec 14, 2020	32.60	32.92	31.26	31.33	135,784	-0.91(-2.83%)
Dec 11, 2020	32.10	32.51	31.39	32.24	84,728	-0.20(-0.60%)
Dec 10, 2020	33.23	33.75	31.76	32.43	95,273	-1.11(-3.30%)
Dec 09, 2020	34.15	35.07	33.13	33.54	239,675	+0.23(+0.68%)
Dec 08, 2020	32.61	33.67	32.39	33.32	124,625	+0.27(+0.83%)
Dec 07, 2020	33.62	33.93	32.56	33.04	198,692	-0.57(-1.71%)
Dec 04, 2020	31.11	33.76	31.02	33.62	222,174	+2.72(+8.79%)
Dec 03, 2020	31.14	31.37	30.73	30.90	40,836	-0.33(-1.06%)
Dec 02, 2020	31.25	31.62	30.69	31.23	98,911	-0.04(-0.12%)
Dec 01, 2020	31.34	31.78	30.72	31.27	335,180	+0.46(+1.49%)
Nov 30, 2020	31.33	31.53	30.18	30.81	125,864	+0.62(+2.06%)
Nov 27, 2020	30.49	30.75	29.43	30.19	33,177	-0.34(-1.12%)
Nov 25, 2020	30.92	31.17	29.52	30.53	101,277	-0.43(-1.38%)
Nov 24, 2020	31.85	32.19	30.47	30.96	128,257	-0.24(-0.78%)
Nov 23, 2020	30.89	31.64	30.58	31.20	136,608	+0.57(+1.88%)
Nov 20, 2020	31.20	31.48	30.42	30.63	68,100	-0.72(-2.30%)
Nov 19, 2020	31.54	32.13	31.21	31.35	166,186	-0.28(-0.89%)
Nov 18, 2020	30.51	33.06	30.37	31.63	239,314	+1.45(+4.81%)
Nov 17, 2020	29.16	30.76	28.92	30.18	487,236	+0.84(+2.85%)
Nov 16, 2020	29.45	29.68	28.94	29.34	199,538	+0.25(+0.87%)
Nov 13, 2020	28.95	29.50	28.64	29.09	87,719	+0.62(+2.19%)
Nov 12, 2020	28.96	29.54	28.00	28.47	87,200	-1.07(-3.63%)
Nov 11, 2020	29.70	29.97	28.75	29.54	85,603	+0.05(+0.16%)
Nov 10, 2020	29.49	30.01	29.26	29.49	218,583	+0.51(+1.75%)
Nov 09, 2020	29.69	29.84	28.20	28.98	157,920	+0.63(+2.23%)
Nov 06, 2020	28.84	29.29	28.21	28.35	69,538	-0.50(-1.72%)
Nov 05, 2020	26.91	29.44	26.91	28.85	196,375	+1.91(+7.08%)
Nov 04, 2020	27.92	27.95	26.54	26.94	105,704	-1.85(-6.43%)
Nov 03, 2020	27.85	29.33	27.28	28.79	72,433	+1.55(+5.68%)