Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Auto Logistics Inc (NQ: CALI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 3.830 3.930 3.800 3.850 28,588 -0.05(-1.28%)
Jan 30, 2014 3.870 3.940 3.820 3.900 18,791 +0.04(+1.04%)
Jan 29, 2014 3.820 3.950 3.760 3.860 18,120 +0.04(+1.05%)
Jan 28, 2014 3.780 3.950 3.750 3.820 22,519 +0.06(+1.60%)
Jan 27, 2014 3.810 3.830 3.550 3.760 73,776 -0.06(-1.57%)
Jan 24, 2014 4.070 4.080 3.780 3.820 126,007 -0.30(-7.28%)
Jan 23, 2014 4.290 4.290 3.920 4.120 70,416 -0.23(-5.29%)
Jan 22, 2014 4.300 4.480 4.201 4.350 110,916 +0.09(+2.16%)
Jan 21, 2014 4.310 4.310 4.180 4.258 51,386 +0.11(+2.60%)
Jan 17, 2014 4.140 4.150 4.150 4.150 107,800 +0.04(+0.97%)
Jan 16, 2014 4.130 4.310 4.070 4.110 78,724 -0.02(-0.48%)
Jan 15, 2014 4.090 4.390 4.010 4.130 88,965 +0.04(+0.98%)
Jan 14, 2014 4.070 4.260 4.030 4.090 75,080 +0.01(+0.25%)
Jan 13, 2014 4.760 4.760 4.050 4.080 165,351 -0.54(-11.69%)
Jan 10, 2014 5.060 5.100 4.410 4.620 149,300 -0.34(-6.85%)
Jan 09, 2014 5.260 5.390 4.730 4.960 207,809 -0.18(-3.50%)
Jan 08, 2014 4.200 5.240 4.190 5.140 384,917 +0.94(+22.38%)
Jan 07, 2014 4.120 4.370 3.780 4.200 127,494 +0.12(+2.94%)
Jan 06, 2014 4.430 4.500 4.010 4.080 143,409 -0.24(-5.56%)
Jan 03, 2014 3.680 4.500 3.680 4.320 440,466 +0.69(+19.01%)
Jan 02, 2014 3.540 3.660 3.470 3.630 69,528 +0.07(+1.97%)
Dec 31, 2013 3.380 3.560 3.560 3.560 72,600 +0.12(+3.49%)
Dec 30, 2013 3.520 3.680 3.400 3.440 36,771 -0.08(-2.27%)
Dec 27, 2013 3.520 3.800 3.520 3.520 84,322 -0.02(-0.56%)
Dec 26, 2013 3.530 3.730 3.530 3.540 31,551 -0.01(-0.28%)
Dec 24, 2013 3.410 3.560 3.285 3.550 28,689 +0.08(+2.31%)
Dec 23, 2013 3.340 3.550 3.140 3.470 159,653 +0.13(+3.89%)
Dec 20, 2013 3.770 3.840 3.320 3.340 147,855 -0.43(-11.41%)
Dec 19, 2013 4.050 4.100 3.670 3.770 113,374 -0.22(-5.51%)
Dec 18, 2013 4.230 4.230 3.890 3.990 37,430 -0.09(-2.21%)
Dec 17, 2013 3.850 4.320 3.850 4.080 113,424 +0.18(+4.62%)
Dec 16, 2013 3.810 3.990 3.800 3.900 62,396 -0.01(-0.31%)
Dec 13, 2013 4.010 4.020 3.740 3.912 65,622 -0.11(-2.69%)
Dec 12, 2013 4.120 4.150 3.860 4.020 101,582 -0.10(-2.33%)
Dec 11, 2013 3.750 4.250 3.700 4.116 350,222 +0.34(+8.89%)
Dec 10, 2013 3.790 3.950 3.660 3.780 172,082 +0.04(+1.07%)
Dec 09, 2013 3.780 4.190 3.550 3.740 429,751 -0.02(-0.53%)
Dec 06, 2013 4.300 4.520 3.700 3.760 0 -0.54(-12.56%)
Dec 05, 2013 5.950 6.890 4.260 4.300 4,314,882 +1.36(+46.26%)
Dec 04, 2013 2.940 2.970 2.890 2.940 15,600 -0.06(-2.00%)
Dec 03, 2013 2.850 3.080 2.850 3.000 0 +0.12(+4.17%)
Dec 02, 2013 2.900 3.030 2.850 2.880 0 -0.02(-0.69%)
Nov 29, 2013 2.730 2.900 2.720 2.900 0 +0.13(+4.58%)
Nov 27, 2013 2.750 2.800 2.750 2.773 0 -0.01(-0.25%)
Nov 26, 2013 2.800 2.940 2.780 2.780 0 -0.01(-0.36%)
Nov 25, 2013 2.720 2.800 2.630 2.790 0 +0.06(+2.01%)
Nov 22, 2013 2.750 2.800 2.670 2.735 0 +0.10(+3.99%)
Nov 21, 2013 2.610 2.680 2.610 2.630 0 +0.01(+0.38%)
Nov 20, 2013 2.660 2.675 2.581 2.620 0 -0.06(-2.24%)
Nov 19, 2013 2.720 2.775 2.640 2.680 0 +0.04(+1.52%)
Nov 18, 2013 2.400 2.800 2.400 2.640 0 +0.25(+10.46%)
Nov 15, 2013 2.460 2.460 2.370 2.390 0 -0.07(-2.85%)
Nov 14, 2013 2.550 2.550 2.280 2.460 0 -0.14(-5.38%)
Nov 12, 2013 2.870 2.870 2.571 2.600 0 -0.27(-9.41%)
Nov 11, 2013 2.780 2.890 2.710 2.870 0 +0.19(+7.09%)
Nov 08, 2013 2.611 2.700 2.501 2.680 0 +0.18(+7.20%)
Nov 07, 2013 2.580 2.640 2.490 2.500 0 -0.10(-3.85%)
Nov 06, 2013 2.660 2.714 2.580 2.600 0 -0.07(-2.62%)
Nov 05, 2013 2.640 2.720 2.640 2.670 0 -0.01(-0.37%)
Nov 04, 2013 2.700 2.710 2.600 2.680 0 +0.03(+1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.