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 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%)
Nov 01, 2013 2.620 2.700 2.560 2.650 0 -0.01(-0.38%)
Oct 31, 2013 2.720 2.720 2.590 2.660 0 -0.06(-2.21%)
Oct 30, 2013 2.640 2.740 2.621 2.720 0 +0.12(+4.62%)
Oct 29, 2013 2.690 2.690 2.500 2.600 0 -0.08(-2.99%)
Oct 28, 2013 2.730 2.730 2.600 2.680 0 -0.07(-2.55%)
Oct 25, 2013 2.820 2.880 2.590 2.750 0 +0.05(+1.85%)
Oct 24, 2013 2.850 2.880 2.690 2.700 0 -0.14(-4.93%)
Oct 23, 2013 2.900 2.922 2.690 2.840 0 -0.08(-2.74%)
Oct 22, 2013 3.110 3.140 2.900 2.920 0 -0.15(-4.89%)
Oct 21, 2013 3.120 3.240 2.850 3.070 0 +0.00(+0.00%)
Oct 18, 2013 3.140 3.240 2.810 3.070 149,502 -0.09(-2.85%)
Oct 17, 2013 2.872 3.350 2.870 3.160 0 +0.27(+9.34%)
Oct 16, 2013 2.750 3.080 2.710 2.890 0 +0.25(+9.47%)
Oct 15, 2013 2.730 3.170 2.520 2.640 0 -0.04(-1.49%)
Oct 14, 2013 2.870 2.912 2.550 2.680 0 -0.18(-6.29%)
Oct 11, 2013 2.670 2.950 2.620 2.860 0 +0.34(+13.49%)
Oct 10, 2013 2.390 2.750 2.390 2.520 0 +0.13(+5.44%)
Oct 09, 2013 2.420 2.421 2.221 2.390 0 -0.01(-0.42%)
Oct 08, 2013 2.369 2.550 2.340 2.400 0 +0.06(+2.56%)
Oct 07, 2013 2.150 2.450 2.150 2.340 0 +0.16(+7.34%)
Oct 04, 2013 2.240 2.290 2.150 2.180 0 -0.03(-1.36%)
Oct 03, 2013 2.240 2.280 2.200 2.210 0 -0.04(-1.78%)
Oct 02, 2013 2.280 2.350 2.250 2.250 0 -0.02(-0.88%)
Oct 01, 2013 2.270 2.340 2.270 2.270 0 +0.00(+0.00%)
Sep 27, 2013 2.350 2.590 2.220 2.270 0 +0.00(+0.00%)
Sep 26, 2013 2.320 2.380 2.270 2.270 0 +0.00(+0.00%)
Sep 25, 2013 2.170 2.360 2.170 2.270 0 +0.09(+4.20%)
Sep 24, 2013 2.170 2.250 2.130 2.178 0 +0.02(+0.86%)
Sep 23, 2013 2.200 2.209 2.120 2.160 0 -0.01(-0.47%)
Sep 20, 2013 2.151 2.240 2.150 2.170 0 +0.02(+0.93%)
Sep 19, 2013 2.140 2.300 2.140 2.150 0 +0.01(+0.46%)
Sep 18, 2013 2.190 2.216 2.112 2.140 0 -0.03(-1.38%)
Sep 17, 2013 2.180 2.180 2.090 2.170 0 -0.01(-0.46%)
Sep 16, 2013 2.240 2.260 2.100 2.180 0 -0.08(-3.54%)
Sep 13, 2013 2.330 2.360 2.211 2.260 0 +0.00(+0.00%)
Sep 12, 2013 2.320 2.330 2.200 2.260 0 -0.04(-1.73%)
Sep 11, 2013 2.360 2.360 2.260 2.300 10,545 -0.05(-2.13%)
Sep 10, 2013 2.220 2.400 2.220 2.350 0 +0.13(+5.86%)
Sep 09, 2013 2.250 2.250 2.168 2.220 0 -0.02(-0.99%)
Sep 06, 2013 2.230 2.256 2.180 2.242 0 +0.03(+1.46%)
Sep 05, 2013 2.290 2.320 2.210 2.210 0 -0.08(-3.45%)
Sep 04, 2013 2.260 2.399 2.260 2.289 0 +0.05(+2.09%)
Sep 03, 2013 2.170 2.320 2.170 2.242 0 +0.11(+5.26%)
Aug 30, 2013 2.093 2.130 2.080 2.130 0 +0.07(+3.40%)
Aug 29, 2013 2.060 2.120 2.050 2.060 0 +0.01(+0.49%)
Aug 28, 2013 2.050 2.100 2.050 2.050 0 -0.05(-2.38%)
Aug 27, 2013 2.140 2.170 2.100 2.100 0 -0.07(-3.15%)
Aug 26, 2013 2.260 2.274 2.070 2.168 0 -0.09(-4.05%)
Aug 23, 2013 2.330 2.330 2.215 2.260 0 -0.03(-1.31%)
Aug 22, 2013 2.370 2.370 2.170 2.290 0 -0.07(-2.97%)
Aug 21, 2013 2.370 2.379 2.350 2.360 0 -0.02(-0.84%)
Aug 20, 2013 2.370 2.380 2.350 2.380 0 -0.00(-0.00%)
Aug 19, 2013 2.390 2.430 2.350 2.380 0 +0.04(+1.71%)
Aug 16, 2013 2.320 2.440 2.300 2.340 0 +0.05(+2.18%)
Aug 15, 2013 2.600 2.600 1.910 2.290 342,959 -0.23(-9.13%)
Aug 14, 2013 2.710 2.750 2.350 2.520 0 -0.83(-24.78%)
Aug 13, 2013 3.490 3.550 3.200 3.350 136,600 -0.06(-1.76%)
Aug 12, 2013 3.340 3.840 3.330 3.410 507,803 +0.11(+3.33%)
Aug 09, 2013 3.030 3.510 3.030 3.300 437,083 +0.31(+10.37%)
Aug 08, 2013 2.920 3.077 2.900 2.990 39,503 +0.02(+0.67%)
Aug 07, 2013 3.070 3.120 2.930 2.970 36,776 -0.06(-1.98%)
Aug 06, 2013 3.140 3.140 2.950 3.030 31,348 -0.04(-1.30%)
Aug 05, 2013 3.120 3.250 2.950 3.070 94,622 -0.01(-0.32%)
Aug 02, 2013 2.950 3.310 2.900 3.080 161,388 +0.17(+5.84%)
Aug 01, 2013 2.950 2.990 2.900 2.910 5,494 -0.09(-3.00%)
Jul 31, 2013 2.900 3.000 2.860 3.000 0 +0.11(+3.81%)
Jul 30, 2013 2.950 2.950 2.870 2.890 0 -0.04(-1.37%)
Jul 29, 2013 3.010 3.010 2.880 2.930 0 -0.10(-3.30%)
Jul 26, 2013 3.000 3.050 3.000 3.030 0 +0.04(+1.34%)
Jul 25, 2013 2.920 3.090 2.891 2.990 0 +0.07(+2.40%)
Jul 24, 2013 2.890 2.920 2.880 2.920 0 +0.05(+1.92%)
Jul 23, 2013 2.920 3.140 2.850 2.865 0 +0.01(+0.17%)
Jul 22, 2013 2.830 2.940 2.720 2.860 0 +0.02(+0.70%)
Jul 19, 2013 2.920 2.920 2.800 2.840 0 +0.00(+0.00%)
Jul 18, 2013 2.820 2.900 2.770 2.840 0 -0.01(-0.18%)
Jul 17, 2013 2.760 2.870 2.760 2.845 7,817 -0.01(-0.52%)
Jul 16, 2013 2.810 2.860 2.740 2.860 0 +0.02(+0.70%)
Jul 15, 2013 2.880 2.880 2.780 2.840 0 -0.03(-1.05%)
Jul 12, 2013 2.950 2.950 2.751 2.870 0 +0.07(+2.50%)
Jul 11, 2013 2.830 2.832 2.700 2.800 0 +0.04(+1.45%)
Jul 10, 2013 2.800 3.000 2.760 2.760 0 -0.07(-2.47%)
Jul 09, 2013 2.870 2.901 2.780 2.830 0 -0.04(-1.39%)
Jul 08, 2013 2.860 2.910 2.750 2.870 0 -0.03(-1.03%)
Jul 05, 2013 2.950 2.950 2.900 2.900 0 -0.03(-1.02%)
Jul 03, 2013 3.090 3.190 2.910 2.930 0 -0.16(-5.18%)
Jul 02, 2013 3.020 3.150 2.970 3.090 0 +0.12(+4.04%)
Jul 01, 2013 2.890 2.980 2.860 2.970 0 +0.14(+4.95%)
Jun 28, 2013 2.800 2.830 2.780 2.830 15,438 +0.01(+0.35%)
Jun 26, 2013 2.930 2.930 2.700 2.820 0 -0.11(-3.75%)
Jun 25, 2013 2.900 2.940 2.900 2.930 0 +0.01(+0.34%)
Jun 24, 2013 2.910 2.950 2.900 2.920 0 +0.01(+0.34%)
Jun 21, 2013 2.936 2.936 2.900 2.910 4,280 -0.01(-0.34%)
Jun 20, 2013 2.980 2.980 2.900 2.920 0 -0.04(-1.52%)
Jun 19, 2013 2.970 3.050 2.950 2.965 0 -0.08(-2.78%)
Jun 18, 2013 3.000 3.090 2.980 3.050 0 -0.01(-0.33%)
Jun 17, 2013 3.060 3.070 2.910 3.060 0 +0.10(+3.38%)
Jun 14, 2013 2.965 2.990 2.950 2.960 0 +0.04(+1.37%)
Jun 13, 2013 3.059 3.059 2.910 2.920 8,647 -0.01(-0.34%)
Jun 12, 2013 3.027 3.059 2.920 2.930 30,483 -0.12(-3.93%)
Jun 11, 2013 3.010 3.280 2.960 3.050 88,394 +0.05(+1.67%)
Jun 10, 2013 3.010 3.040 2.950 3.000 0 -0.01(-0.33%)
Jun 07, 2013 3.020 3.032 2.950 3.010 0 +0.00(+0.00%)
Jun 06, 2013 3.010 3.030 2.900 3.010 0 -0.06(-1.80%)
Jun 05, 2013 3.100 3.129 2.950 3.065 0 -0.03(-1.12%)
Jun 04, 2013 3.110 3.140 3.010 3.100 0 +0.00(+0.00%)
Jun 03, 2013 3.150 3.210 3.010 3.100 52,320 -0.02(-0.64%)
May 31, 2013 3.120 3.140 3.100 3.120 35,845 -0.03(-0.95%)
May 30, 2013 3.180 3.190 3.100 3.150 0 -0.03(-0.94%)
May 29, 2013 3.180 3.250 3.080 3.180 35,972 -0.06(-1.85%)
May 28, 2013 3.150 3.350 3.150 3.240 141,065 +0.13(+4.18%)
May 24, 2013 3.160 3.160 3.050 3.110 0 -0.11(-3.42%)
May 23, 2013 3.130 3.290 3.050 3.220 0 -0.02(-0.62%)
May 22, 2013 3.100 3.680 3.100 3.240 0 +0.11(+3.51%)
May 21, 2013 3.080 3.200 3.060 3.130 0 +0.07(+2.29%)
May 20, 2013 3.160 3.290 2.890 3.060 0 -0.08(-2.55%)
May 17, 2013 3.110 3.240 3.100 3.140 0 +0.04(+1.29%)
May 16, 2013 3.150 3.150 3.010 3.100 61,839 -0.03(-0.96%)
May 15, 2013 3.560 3.560 3.010 3.130 0 -0.49(-13.54%)
May 13, 2013 3.720 3.850 3.430 3.620 0 -0.11(-2.95%)
May 10, 2013 3.400 3.950 3.400 3.730 0 +0.45(+13.75%)
May 09, 2013 2.979 3.300 2.910 3.279 308,694 +0.40(+13.85%)
May 08, 2013 2.930 3.016 2.860 2.880 0 -0.03(-1.00%)
May 07, 2013 2.980 2.982 2.800 2.909 0 -0.08(-2.71%)
May 06, 2013 2.900 3.070 2.900 2.990 50,974 +0.05(+1.70%)
May 03, 2013 3.010 3.050 2.901 2.940 0 -0.05(-1.67%)
May 02, 2013 2.950 3.050 2.950 2.990 0 +0.04(+1.36%)
May 01, 2013 2.968 2.990 2.920 2.950 0 +0.04(+1.37%)
Apr 30, 2013 2.940 2.990 2.900 2.910 0 -0.04(-1.36%)
Apr 29, 2013 3.240 3.270 2.910 2.950 145,421 -0.24(-7.49%)
Apr 26, 2013 2.820 3.300 2.770 3.189 337,942 +0.33(+11.50%)
Apr 25, 2013 2.800 2.920 2.770 2.860 31,238 +0.06(+2.14%)
Apr 24, 2013 2.900 2.900 2.800 2.800 0 -0.12(-4.11%)
Apr 23, 2013 2.900 3.060 2.850 2.920 84,098 -0.05(-1.68%)
Apr 22, 2013 2.800 3.070 2.800 2.970 59,830 +0.16(+5.69%)
Apr 19, 2013 2.920 2.950 2.800 2.810 50,453 -0.12(-4.10%)
Apr 18, 2013 2.960 3.000 2.900 2.930 29,482 -0.07(-2.33%)
Apr 17, 2013 3.020 3.040 2.890 3.000 11,259 -0.08(-2.60%)
Apr 16, 2013 2.970 3.100 2.960 3.080 28,835 +0.14(+4.76%)
Apr 15, 2013 3.080 3.160 2.910 2.940 113,795 -0.22(-6.96%)
Apr 12, 2013 3.050 3.310 3.040 3.160 195,264 +0.12(+3.94%)
Apr 11, 2013 3.150 3.189 3.011 3.040 31,474 -0.11(-3.49%)
Apr 10, 2013 3.120 3.280 3.010 3.150 80,636 +0.07(+2.27%)
Apr 09, 2013 3.270 3.290 3.000 3.080 125,633 -0.13(-4.05%)
Apr 08, 2013 3.500 3.560 3.170 3.210 64,449 -0.26(-7.49%)
Apr 05, 2013 3.460 3.600 3.410 3.470 23,590 +0.01(+0.29%)
Apr 04, 2013 3.610 3.660 3.410 3.460 82,848 -0.11(-3.08%)
Apr 03, 2013 4.080 4.100 3.400 3.570 227,969 -0.42(-10.53%)
Apr 02, 2013 4.510 4.510 3.990 3.990 134,100 -0.46(-10.34%)
Apr 01, 2013 5.110 5.590 4.120 4.450 458,868 -0.21(-4.51%)
Mar 28, 2013 4.380 4.710 4.360 4.660 70,467 +0.11(+2.42%)
Mar 27, 2013 4.440 4.570 4.082 4.550 158,385 +0.12(+2.71%)
Mar 26, 2013 4.580 4.750 4.370 4.430 74,492 -0.13(-2.85%)
Mar 25, 2013 4.350 4.650 4.280 4.560 104,853 +0.28(+6.54%)
Mar 22, 2013 4.030 4.500 4.030 4.280 134,560 +0.23(+5.68%)
Mar 21, 2013 4.220 4.250 3.970 4.050 57,480 -0.17(-4.03%)
Mar 20, 2013 4.170 4.250 3.890 4.220 88,099 +0.12(+2.93%)
Mar 19, 2013 4.330 4.560 3.880 4.100 145,662 -0.22(-5.09%)
Mar 18, 2013 4.290 4.710 4.280 4.320 186,545 +0.08(+1.89%)
Mar 15, 2013 3.800 4.880 3.700 4.240 602,720 +0.44(+11.58%)
Mar 14, 2013 4.110 4.110 3.560 3.800 376,360 -0.21(-5.24%)
Mar 13, 2013 4.450 4.450 4.000 4.010 255,067 -0.41(-9.28%)
Mar 12, 2013 4.970 5.580 4.160 4.420 1,495,764 -0.79(-15.16%)
Mar 11, 2013 2.750 5.380 2.750 5.210 2,957,966 +2.45(+88.77%)
Mar 08, 2013 2.570 2.760 2.560 2.760 23,700 +0.13(+4.94%)
Mar 07, 2013 2.670 2.780 2.620 2.630 11,337 -0.04(-1.53%)
Mar 06, 2013 2.690 2.800 2.660 2.671 23,118 +0.03(+1.17%)
Mar 05, 2013 2.620 2.728 2.590 2.640 19,130 +0.02(+0.76%)
Mar 04, 2013 2.540 2.730 2.460 2.620 49,525 +0.17(+6.94%)
Mar 01, 2013 2.527 2.542 2.400 2.450 9,256 -0.01(-0.41%)
Feb 28, 2013 2.620 2.620 2.450 2.460 9,294 -0.14(-5.38%)
Feb 27, 2013 2.500 2.620 2.500 2.600 10,283 +0.10(+4.00%)
Feb 26, 2013 2.630 2.630 2.450 2.500 19,924 -0.30(-10.71%)
Feb 22, 2013 2.880 2.920 2.781 2.800 15,555 -0.06(-2.10%)
Feb 21, 2013 2.900 2.980 2.750 2.860 39,432 -0.04(-1.38%)
Feb 20, 2013 2.830 2.900 2.760 2.900 22,059 +0.06(+2.11%)
Feb 19, 2013 2.940 2.992 2.830 2.840 18,700 -0.09(-3.07%)
Feb 15, 2013 2.950 3.000 2.922 2.930 7,560 -0.01(-0.34%)
Feb 14, 2013 3.030 3.030 2.900 2.940 12,759 -0.06(-2.00%)
Feb 13, 2013 3.090 3.200 2.977 3.000 20,512 -0.10(-3.23%)
Feb 12, 2013 2.860 3.100 2.860 3.100 26,812 +0.22(+7.64%)
Feb 11, 2013 2.870 2.882 2.810 2.880 11,128 +0.00(+0.00%)
Feb 08, 2013 2.950 2.990 2.870 2.880 27,636 -0.10(-3.36%)
Feb 07, 2013 2.920 2.990 2.900 2.980 12,410 +0.04(+1.36%)
Feb 06, 2013 2.950 2.998 2.880 2.940 14,270 -0.02(-0.70%)
Feb 04, 2013 3.120 3.120 2.950 2.961 18,370 -0.14(-4.49%)
Feb 01, 2013 3.130 3.130 2.960 3.100 25,622 +0.10(+3.33%)
Jan 31, 2013 3.100 3.100 2.840 3.000 38,158 +0.19(+6.76%)
Jan 30, 2013 2.950 2.990 2.800 2.810 15,641 -0.15(-5.07%)
Jan 29, 2013 2.920 3.020 2.920 2.960 21,462 +0.06(+2.07%)
Jan 28, 2013 2.930 3.220 2.860 2.900 107,813 -0.02(-0.68%)
Jan 25, 2013 3.160 3.186 2.920 2.920 90,384 -0.28(-8.75%)
Jan 24, 2013 3.200 3.320 3.120 3.200 30,581 +0.00(+0.00%)
Jan 23, 2013 3.390 3.450 3.140 3.200 71,850 -0.16(-4.76%)
Jan 22, 2013 3.690 3.690 3.150 3.360 134,164 -0.32(-8.70%)
Jan 18, 2013 3.750 3.990 3.420 3.680 410,907 -0.07(-1.87%)
Jan 17, 2013 2.590 3.750 2.590 3.750 788,572 +1.18(+45.91%)
Jan 16, 2013 2.680 2.690 2.560 2.570 14,400 -0.10(-3.75%)
Jan 15, 2013 2.730 2.730 2.640 2.670 22,550 -0.04(-1.48%)
Jan 14, 2013 2.750 2.750 2.666 2.710 19,917 -0.08(-2.86%)
Jan 11, 2013 2.800 2.800 2.700 2.790 34,446 -0.06(-1.98%)
Jan 10, 2013 2.850 2.900 2.780 2.846 13,399 +0.03(+0.94%)
Jan 09, 2013 2.740 2.950 2.640 2.820 52,373 +0.11(+4.06%)
Jan 08, 2013 3.010 3.020 2.710 2.710 61,533 -0.34(-11.15%)
Jan 07, 2013 3.020 3.050 2.950 3.050 31,206 -0.02(-0.65%)
Jan 04, 2013 3.120 3.120 3.000 3.070 67,192 -0.09(-2.85%)
Jan 03, 2013 3.390 3.550 3.070 3.160 339,435 -0.06(-1.86%)
Jan 02, 2013 3.150 3.440 2.990 3.220 262,653 +0.23(+7.69%)
Dec 31, 2012 2.940 3.120 2.850 2.990 74,239 +0.02(+0.67%)
Dec 28, 2012 3.070 3.070 2.930 2.970 21,139 -0.10(-3.26%)
Dec 27, 2012 3.200 3.200 3.070 3.070 30,234 -0.17(-5.25%)
Dec 26, 2012 3.330 3.330 3.080 3.240 38,732 -0.08(-2.41%)
Dec 24, 2012 3.260 3.330 3.210 3.320 12,131 -0.05(-1.48%)
Dec 21, 2012 3.470 3.470 3.020 3.370 135,929 -0.17(-4.80%)
Dec 20, 2012 3.510 3.630 3.400 3.540 50,113 -0.10(-2.75%)
Dec 19, 2012 3.600 3.730 3.360 3.640 96,370 -0.11(-2.93%)
Dec 18, 2012 3.940 3.940 3.750 3.750 58,782 -0.13(-3.35%)
Dec 17, 2012 4.080 4.080 3.800 3.880 64,340 -0.06(-1.53%)
Dec 14, 2012 4.220 4.220 3.910 3.940 109,170 -0.08(-1.99%)
Dec 13, 2012 4.060 4.100 3.890 4.020 233,527 -0.14(-3.36%)
Dec 12, 2012 4.300 4.300 4.100 4.160 113,617 -0.14(-3.26%)
Dec 11, 2012 4.390 4.570 4.300 4.300 81,864 -0.15(-3.37%)
Dec 10, 2012 4.600 4.700 4.310 4.450 171,905 -0.01(-0.22%)
Dec 07, 2012 4.650 4.839 4.380 4.460 291,415 -0.11(-2.43%)
Dec 06, 2012 4.590 5.140 4.560 4.571 344,878 -0.02(-0.41%)
Dec 05, 2012 4.410 4.890 4.400 4.590 307,319 +0.18(+4.08%)
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.