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 (%)
Jul 16, 2018 0.2600 0.2600 0 +0.00(+0.00%)
Jul 13, 2018 2.050 2.380 2.050 2.300 150,124 +0.23(+11.11%)
Jul 12, 2018 2.180 2.273 2.020 2.070 69,727 -0.12(-5.26%)
Jul 11, 2018 2.120 2.334 2.100 2.185 141,990 +0.04(+2.10%)
Jul 10, 2018 2.170 2.220 2.060 2.140 22,486 -0.04(-1.83%)
Jul 09, 2018 2.100 2.180 2.060 2.180 29,224 +0.08(+3.81%)
Jul 06, 2018 2.130 2.150 2.020 2.100 73,561 -0.02(-0.94%)
Jul 05, 2018 2.370 2.410 2.060 2.120 20,176 -0.20(-8.62%)
Jul 03, 2018 2.320 2.320 2.320 0 +0.01(+0.43%)
Jul 02, 2018 2.320 2.470 2.280 2.310 30,400 +0.03(+1.21%)
Jun 29, 2018 2.570 2.570 2.160 2.282 70,871 -0.19(-7.60%)
Jun 28, 2018 2.451 2.590 2.411 2.470 18,151 +0.00(+0.00%)
Jun 27, 2018 2.630 2.630 2.450 2.470 46,561 -0.10(-3.89%)
Jun 26, 2018 2.410 2.640 2.400 2.570 115,076 +0.12(+4.90%)
Jun 25, 2018 2.550 2.567 2.420 2.450 57,522 -0.11(-4.30%)
Jun 22, 2018 2.554 2.750 2.500 2.560 150,908 +0.01(+0.39%)
Jun 21, 2018 2.570 2.600 2.520 2.550 12,607 -0.07(-2.67%)
Jun 20, 2018 2.570 2.690 2.550 2.620 18,979 +0.08(+3.15%)
Jun 19, 2018 2.610 2.620 2.500 2.540 24,491 -0.07(-2.68%)
Jun 18, 2018 2.550 2.640 2.550 2.610 9,872 -0.02(-0.76%)
Jun 15, 2018 2.660 2.640 2.630 22,764 -0.01(-0.38%)
Jun 14, 2018 2.599 2.730 2.520 2.640 63,849 +0.00(+0.00%)
Jun 13, 2018 2.800 2.800 2.560 2.640 97,269 -0.08(-2.94%)
Jun 12, 2018 2.740 2.800 2.710 2.720 34,675 -0.05(-1.81%)
Jun 11, 2018 2.790 2.880 2.700 2.770 69,903 -0.05(-1.77%)
Jun 08, 2018 2.856 2.928 2.680 2.820 88,977 -0.06(-2.08%)
Jun 07, 2018 2.939 2.970 2.784 2.880 46,111 -0.05(-1.71%)
Jun 06, 2018 3.050 3.100 2.900 2.930 103,091 -0.12(-3.90%)
Jun 05, 2018 2.980 3.100 2.930 3.049 60,718 +0.05(+1.63%)
Jun 04, 2018 2.920 3.050 2.900 3.000 84,944 +0.08(+2.79%)
Jun 01, 2018 2.838 3.130 2.830 2.919 341,027 +0.10(+3.50%)
May 31, 2018 2.790 2.860 2.790 2.820 12,657 +0.04(+1.44%)
May 30, 2018 2.839 2.860 2.780 2.780 30,707 -0.02(-0.71%)
May 29, 2018 2.810 2.880 2.790 2.800 16,499 -0.03(-1.06%)
May 25, 2018 2.830 2.830 2.830 0 -0.05(-1.74%)
May 24, 2018 2.800 2.890 2.780 2.880 36,498 +0.06(+2.13%)
May 23, 2018 2.900 2.900 2.790 2.820 42,425 -0.04(-1.40%)
May 22, 2018 2.900 2.968 2.810 2.860 71,245 +0.05(+1.78%)
May 21, 2018 2.880 2.908 2.750 2.810 45,188 +0.01(+0.36%)
May 18, 2018 2.800 3.390 2.750 2.800 593,979 +0.03(+1.08%)
May 17, 2018 2.720 2.780 2.670 2.770 53,325 +0.10(+3.75%)
May 16, 2018 2.700 2.753 2.630 2.670 52,166 -0.05(-1.84%)
May 15, 2018 2.750 2.969 2.700 2.720 280,781 -0.05(-1.82%)
May 14, 2018 2.712 2.800 2.700 2.771 36,014 +0.02(+0.75%)
May 11, 2018 2.685 2.900 2.680 2.750 191,474 +0.06(+2.23%)
May 10, 2018 2.740 2.751 2.660 2.690 33,193 -0.06(-2.03%)
May 09, 2018 2.750 2.800 2.680 2.746 63,772 +0.01(+0.21%)
May 08, 2018 2.771 2.860 2.730 2.740 62,960 -0.03(-1.08%)
May 07, 2018 2.761 2.830 2.710 2.770 19,775 -0.01(-0.36%)
May 04, 2018 2.860 2.955 2.750 2.780 109,952 -0.14(-4.67%)
May 03, 2018 2.660 3.440 2.605 2.916 902,392 +0.24(+8.95%)
May 02, 2018 2.660 2.760 2.570 2.677 50,559 +0.06(+2.16%)
May 01, 2018 2.660 2.733 2.600 2.620 22,677 -0.06(-2.24%)
Apr 30, 2018 2.830 2.830 2.581 2.680 53,580 -0.02(-0.74%)
Apr 27, 2018 2.660 2.770 2.601 2.700 27,194 +0.02(+0.75%)
Apr 26, 2018 2.520 2.750 2.520 2.680 92,583 +0.04(+1.52%)
Apr 25, 2018 2.750 2.750 2.590 2.640 100,368 -0.12(-4.35%)
Apr 24, 2018 2.860 3.040 2.660 2.760 294,426 -0.07(-2.47%)
Apr 23, 2018 2.860 3.030 2.750 2.830 276,412 -0.07(-2.41%)
Apr 20, 2018 2.740 3.250 2.712 2.900 1,604,493 +0.23(+8.57%)
Apr 19, 2018 2.640 2.798 2.560 2.671 118,994 +0.07(+2.73%)
Apr 18, 2018 2.650 2.690 2.450 2.600 86,806 +0.00(+0.00%)
Apr 17, 2018 2.460 2.679 2.460 2.600 66,470 +0.15(+6.12%)
Apr 16, 2018 2.680 2.680 2.430 2.450 169,089 -0.24(-8.92%)
Apr 13, 2018 2.660 2.750 2.581 2.690 85,604 +0.02(+0.75%)
Apr 12, 2018 2.750 2.820 2.571 2.670 232,781 -0.05(-1.83%)
Apr 11, 2018 2.700 4.000 2.650 2.720 2,133,663 -0.07(-2.51%)
Apr 10, 2018 2.640 2.898 2.500 2.790 175,960 -0.04(-1.41%)
Apr 09, 2018 2.870 2.979 2.761 2.830 93,066 -0.08(-2.76%)
Apr 06, 2018 2.980 3.010 2.860 2.910 125,824 -0.05(-1.68%)
Apr 05, 2018 2.870 3.070 2.704 2.960 229,948 +0.09(+3.17%)
Apr 04, 2018 2.800 2.890 2.600 2.869 108,371 +0.05(+1.74%)
Apr 03, 2018 2.830 3.130 2.590 2.820 415,147 +0.03(+1.08%)
Apr 02, 2018 3.140 3.140 2.520 2.790 484,931 -0.66(-19.13%)
Mar 29, 2018 3.450 3.450 3.450 0 +0.04(+1.17%)
Mar 28, 2018 3.440 3.749 3.200 3.410 994,708 +0.08(+2.40%)
Mar 27, 2018 3.980 4.190 3.183 3.330 1,151,589 -0.28(-7.76%)
Mar 26, 2018 5.140 5.140 3.510 3.610 782,931 -1.59(-30.58%)
Mar 23, 2018 4.490 6.350 4.490 5.200 2,771,157 +0.79(+17.91%)
Mar 22, 2018 5.010 5.090 4.260 4.410 476,925 -0.91(-17.11%)
Mar 21, 2018 4.450 8.770 4.450 5.320 6,147,521 +1.35(+34.01%)
Mar 20, 2018 3.430 3.980 3.430 3.970 28,461 +0.53(+15.41%)
Mar 19, 2018 3.340 3.460 3.331 3.440 1,676 -0.08(-2.27%)
Mar 16, 2018 3.393 3.570 3.340 3.520 7,606 +0.12(+3.53%)
Mar 15, 2018 3.340 3.400 3.300 3.400 2,314 +0.09(+2.72%)
Mar 14, 2018 3.310 3.390 3.310 3.310 5,266 -0.08(-2.36%)
Mar 13, 2018 3.370 3.450 3.340 3.390 4,585 +0.09(+2.73%)
Mar 12, 2018 3.370 3.440 3.260 3.300 11,837 +0.05(+1.54%)
Mar 09, 2018 3.384 3.440 3.230 3.250 5,613 -0.19(-5.52%)
Mar 08, 2018 3.360 3.440 3.360 3.440 1,130 +0.16(+4.88%)
Mar 07, 2018 3.550 3.550 3.270 3.280 3,293 -0.06(-1.80%)
Mar 06, 2018 3.370 3.370 3.290 3.340 1,545 +0.04(+1.21%)
Mar 05, 2018 3.310 3.380 3.200 3.300 3,003 +0.11(+3.45%)
Mar 02, 2018 3.196 3.320 3.190 3.190 3,380 -0.17(-5.06%)
Mar 01, 2018 3.490 3.490 3.253 3.360 7,640 +0.00(+0.00%)
Feb 28, 2018 3.400 3.400 3.230 3.360 20,223 +0.05(+1.51%)
Feb 27, 2018 3.340 3.360 3.290 3.310 6,234 +0.12(+3.76%)
Feb 26, 2018 3.320 3.330 3.190 3.190 5,062 -0.18(-5.34%)
Feb 23, 2018 3.220 3.433 3.100 3.370 22,030 +0.16(+4.98%)
Feb 22, 2018 3.210 3.390 3.140 3.210 6,272 -0.09(-2.73%)
Feb 21, 2018 3.250 3.390 3.040 3.300 16,003 +0.02(+0.61%)
Feb 20, 2018 3.360 3.410 3.170 3.280 8,852 -0.05(-1.50%)
Feb 16, 2018 3.330 3.330 3.330 0 +0.05(+1.52%)
Feb 15, 2018 3.270 3.480 3.270 3.280 1,138 +0.01(+0.31%)
Feb 14, 2018 3.520 3.266 3.270 10,964 -0.12(-3.54%)
Feb 13, 2018 3.240 3.240 3.240 3.390 1,017 -0.18(-5.01%)
Feb 12, 2018 3.360 3.570 3.360 3.569 3,624 -0.02(-0.59%)
Feb 09, 2018 2.860 3.600 2.700 3.590 99,399 +0.44(+13.97%)
Feb 08, 2018 3.330 3.330 3.224 3.150 10,957 -0.08(-2.48%)
Feb 07, 2018 3.480 3.200 3.230 9,582 -0.05(-1.52%)
Feb 06, 2018 3.590 3.770 3.270 3.280 26,891 -0.24(-6.82%)
Feb 05, 2018 3.500 3.700 3.007 3.520 158,407 +0.00(+0.00%)
Feb 02, 2018 2.970 3.600 2.874 3.520 168,593 +0.45(+14.66%)
Feb 01, 2018 3.360 3.400 2.950 3.070 40,140 -0.34(-9.97%)
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%)
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.