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, 2018 3.430 3.580 3.410 3.410 18,158 -0.09(-2.57%)
Jan 30, 2018 3.680 3.680 3.270 3.500 36,805 -0.20(-5.41%)
Jan 29, 2018 3.930 3.930 3.480 3.700 24,503 -0.06(-1.73%)
Jan 26, 2018 3.990 3.990 3.700 3.765 8,440 +0.02(+0.40%)
Jan 25, 2018 3.700 3.830 3.700 3.750 8,735 +0.02(+0.54%)
Jan 24, 2018 3.850 3.920 3.710 3.730 13,673 -0.05(-1.32%)
Jan 23, 2018 4.028 4.029 3.800 3.780 22,807 -0.11(-2.83%)
Jan 22, 2018 3.920 3.990 3.790 3.890 24,315 +0.17(+4.57%)
Jan 19, 2018 3.870 3.940 3.701 3.720 38,559 +0.01(+0.27%)
Jan 18, 2018 4.100 4.100 3.710 3.710 28,889 -0.26(-6.55%)
Jan 17, 2018 3.900 4.130 3.900 3.970 34,046 -0.14(-3.41%)
Jan 16, 2018 4.000 4.130 3.750 4.110 48,582 +0.16(+4.05%)
Jan 12, 2018 3.950 3.950 3.950 0 +0.17(+4.50%)
Jan 11, 2018 3.690 3.950 3.500 3.780 119,580 +0.16(+4.42%)
Jan 10, 2018 3.300 3.690 3.130 3.620 79,552 +0.33(+10.03%)
Jan 09, 2018 3.390 3.390 3.132 3.290 48,095 +0.08(+2.49%)
Jan 08, 2018 3.330 3.600 3.210 3.210 72,481 -0.06(-1.83%)
Jan 05, 2018 3.240 3.750 2.940 3.270 154,501 +0.07(+2.19%)
Jan 04, 2018 3.380 3.390 3.170 3.200 46,070 -0.12(-3.61%)
Jan 03, 2018 3.240 3.380 3.240 3.320 16,213 +0.09(+2.79%)
Jan 02, 2018 3.200 3.200 3.145 3.230 3,507 +0.03(+0.94%)
Dec 29, 2017 3.200 3.200 3.200 0 -0.01(-0.31%)
Dec 28, 2017 3.230 3.260 3.030 3.210 10,262 -0.04(-1.23%)
Dec 27, 2017 3.138 3.290 3.138 3.250 6,191 -0.02(-0.61%)
Dec 26, 2017 3.280 3.280 3.190 3.270 3,742 +0.07(+2.19%)
Dec 22, 2017 3.300 3.300 3.180 3.200 10,278 +0.14(+4.58%)
Dec 21, 2017 2.900 3.300 2.900 3.060 19,886 +0.13(+4.44%)
Dec 20, 2017 3.030 3.130 2.906 2.930 10,124 -0.23(-7.28%)
Dec 19, 2017 3.110 3.290 3.070 3.160 39,816 +0.04(+1.28%)
Dec 18, 2017 3.200 3.270 2.890 3.120 19,258 -0.17(-5.17%)
Dec 15, 2017 3.290 3.290 3.101 3.290 17,033 -0.11(-3.24%)
Dec 14, 2017 3.404 3.490 3.030 3.400 126,006 -0.01(-0.29%)
Dec 13, 2017 3.435 3.500 3.400 3.410 20,985 -0.03(-0.87%)
Dec 12, 2017 3.510 3.620 3.380 3.440 373,468 -0.07(-1.99%)
Dec 11, 2017 3.549 3.540 3.510 24,109 -0.03(-0.85%)
Dec 08, 2017 3.520 3.550 3.510 3.540 24,227 +0.04(+1.14%)
Dec 07, 2017 3.380 3.549 3.380 3.500 21,953 +0.12(+3.55%)
Dec 06, 2017 3.380 3.450 3.380 3.380 42,252 -0.05(-1.46%)
Dec 05, 2017 3.390 3.510 3.390 3.430 23,293 -0.02(-0.58%)
Dec 04, 2017 3.430 3.530 3.430 3.450 39,067 -0.03(-0.86%)
Dec 01, 2017 3.550 3.595 3.380 3.480 38,532 +0.00(+0.00%)
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%)
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.