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 (%)
Nov 30, 2017 3.570 3.590 3.376 3.480 18,631 -0.09(-2.52%)
Nov 29, 2017 3.500 3.600 3.500 3.570 31,271 +0.11(+3.18%)
Nov 28, 2017 3.470 3.600 3.410 3.460 32,501 -0.07(-1.99%)
Nov 27, 2017 3.460 3.600 3.410 3.530 29,159 -0.01(-0.28%)
Nov 24, 2017 3.500 3.650 3.260 3.540 73,031 -0.01(-0.28%)
Nov 22, 2017 3.450 3.600 3.400 3.550 114,617 +0.16(+4.72%)
Nov 21, 2017 3.250 3.460 3.200 3.390 96,072 +0.11(+3.35%)
Nov 20, 2017 3.110 3.290 3.110 3.280 23,218 +0.09(+2.82%)
Nov 17, 2017 3.360 3.360 3.100 3.190 119,771 -0.17(-5.06%)
Nov 16, 2017 3.240 3.500 3.170 3.360 184,375 +0.16(+5.03%)
Nov 15, 2017 3.300 3.300 3.100 3.199 40,549 +0.01(+0.28%)
Nov 14, 2017 3.180 3.310 2.610 3.190 158,840 +0.05(+1.59%)
Nov 13, 2017 3.050 3.250 2.971 3.140 149,486 +0.08(+2.61%)
Nov 10, 2017 2.860 3.065 2.850 3.060 155,316 +0.03(+0.99%)
Nov 09, 2017 3.070 3.450 2.650 3.030 926,546 +0.17(+5.94%)
Nov 08, 2017 2.750 2.899 2.630 2.860 240,313 +0.21(+7.92%)
Nov 07, 2017 2.520 2.690 2.480 2.650 215,782 +0.15(+6.00%)
Nov 06, 2017 2.420 2.580 2.420 2.500 100,112 +0.05(+2.04%)
Nov 03, 2017 2.380 2.660 2.371 2.450 124,285 +0.04(+1.66%)
Nov 02, 2017 2.350 2.680 2.350 2.410 139,610 +0.00(+0.00%)
Nov 01, 2017 2.420 3.330 2.254 2.410 2,088,859 -0.03(-1.23%)
Oct 31, 2017 2.420 2.520 2.190 2.440 94,576 +0.05(+2.08%)
Oct 30, 2017 2.480 2.500 2.207 2.390 67,928 -0.01(-0.41%)
Oct 27, 2017 2.220 2.430 2.160 2.400 100,555 +0.19(+8.60%)
Oct 26, 2017 2.180 2.240 2.180 2.210 15,966 +0.03(+1.38%)
Oct 25, 2017 2.230 2.230 2.164 2.180 12,607 -0.08(-3.35%)
Oct 24, 2017 2.200 2.290 2.200 2.256 16,318 +0.04(+1.60%)
Oct 23, 2017 2.240 2.350 2.200 2.220 40,189 +0.03(+1.37%)
Oct 20, 2017 2.430 2.470 2.160 2.190 22,097 +0.04(+1.86%)
Oct 19, 2017 2.240 2.250 2.130 2.150 42,499 -0.09(-4.02%)
Oct 18, 2017 2.200 2.440 2.100 2.240 51,792 +0.04(+1.82%)
Oct 17, 2017 2.400 2.440 2.040 2.200 36,321 -0.20(-8.33%)
Oct 16, 2017 2.530 2.630 2.400 2.400 71,189 -0.13(-5.14%)
Oct 13, 2017 2.510 2.560 2.510 2.530 8,769 -0.01(-0.39%)
Oct 12, 2017 2.530 2.570 2.520 2.540 16,979 +0.00(+0.00%)
Oct 11, 2017 2.630 2.670 2.530 2.540 33,857 -0.13(-4.87%)
Oct 10, 2017 2.710 2.840 2.530 2.670 123,897 -0.10(-3.61%)
Oct 09, 2017 2.880 2.880 2.700 2.770 47,660 -0.11(-3.82%)
Oct 06, 2017 2.680 2.940 2.591 2.880 272,992 +0.18(+6.60%)
Oct 05, 2017 2.340 2.730 2.330 2.702 252,020 +0.37(+15.96%)
Oct 04, 2017 2.360 2.420 2.280 2.330 47,225 -0.04(-1.69%)
Oct 03, 2017 2.360 2.460 2.325 2.370 83,835 +0.05(+2.12%)
Oct 02, 2017 2.250 2.350 2.220 2.321 63,668 +0.06(+2.69%)
Sep 29, 2017 2.190 2.310 2.190 2.260 46,215 +0.09(+4.15%)
Sep 28, 2017 2.200 2.260 2.150 2.170 20,632 -0.04(-1.81%)
Sep 27, 2017 2.190 2.320 2.150 2.210 86,229 +0.10(+4.74%)
Sep 26, 2017 2.090 2.110 2.061 2.110 37,956 +0.03(+1.44%)
Sep 25, 2017 2.090 2.150 2.060 2.080 15,674 -0.03(-1.42%)
Sep 22, 2017 2.130 2.146 2.110 2.110 2,594 -0.01(-0.47%)
Sep 21, 2017 2.100 2.150 2.100 2.120 3,192 +0.04(+1.92%)
Sep 20, 2017 2.140 2.150 2.070 2.080 23,984 -0.08(-3.70%)
Sep 19, 2017 2.160 2.180 2.160 2.160 27,102 +0.03(+1.41%)
Sep 18, 2017 2.180 2.190 2.120 2.130 11,610 -0.05(-2.29%)
Sep 15, 2017 2.110 2.200 2.110 2.180 7,412 +0.04(+1.87%)
Sep 14, 2017 2.250 2.250 2.100 2.140 29,822 -0.04(-1.83%)
Sep 13, 2017 2.020 2.200 2.020 2.180 84,660 +0.12(+5.83%)
Sep 12, 2017 2.020 2.090 1.871 2.060 27,461 +0.01(+0.49%)
Sep 11, 2017 2.100 2.100 2.020 2.050 9,016 +0.00(+0.00%)
Sep 08, 2017 2.050 2.080 2.040 2.050 16,372 +0.00(+0.00%)
Sep 07, 2017 2.010 2.070 2.010 2.050 16,804 +0.05(+2.50%)
Sep 06, 2017 1.950 2.017 1.810 2.000 52,519 +0.19(+10.50%)
Sep 05, 2017 2.030 2.070 1.810 1.810 32,842 -0.19(-9.50%)
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.