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 (%)
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%)
Dec 04, 2012 4.410 4.859 4.348 4.410 134,011 +0.09(+2.08%)
Nov 30, 2012 4.440 4.890 4.300 4.320 287,893 -0.13(-2.92%)
Nov 29, 2012 4.000 4.700 4.000 4.450 514,001 +0.39(+9.61%)
Nov 28, 2012 4.120 4.300 3.870 4.060 183,699 +0.04(+1.00%)
Nov 27, 2012 4.200 4.450 3.760 4.020 155,522 +0.04(+1.01%)
Nov 26, 2012 4.670 4.670 3.850 3.980 233,084 -0.48(-10.76%)
Nov 23, 2012 4.680 4.780 4.300 4.460 104,444 -0.22(-4.70%)
Nov 21, 2012 4.790 5.430 4.660 4.680 541,274 -0.21(-4.29%)
Nov 20, 2012 4.160 4.960 3.940 4.890 536,114 +0.68(+16.29%)
Nov 19, 2012 4.450 5.140 3.890 4.205 978,066 -0.25(-5.51%)
Nov 16, 2012 6.340 6.940 4.310 4.450 1,538,746 -1.21(-21.38%)
Nov 15, 2012 4.580 7.480 3.800 5.660 4,355,205 +1.42(+33.49%)
Nov 14, 2012 1.680 4.240 1.680 4.240 1,207,623 +2.67(+170.06%)
Nov 13, 2012 1.700 1.800 1.500 1.570 70,200 -0.12(-7.10%)
Nov 12, 2012 1.600 1.840 1.560 1.690 28,019 -0.17(-8.94%)
Nov 09, 2012 1.700 1.890 1.560 1.856 38,350 +0.16(+9.18%)
Nov 08, 2012 2.490 2.500 1.620 1.700 133,528 -0.55(-24.44%)
Nov 07, 2012 1.380 2.940 1.380 2.250 286,300 +1.02(+82.93%)
Nov 06, 2012 1.400 1.400 1.230 1.230 7,900 -0.12(-8.89%)
Nov 05, 2012 1.390 1.390 1.350 1.350 2,964 -0.05(-3.57%)
Nov 02, 2012 1.390 1.400 1.390 1.400 2,166 +0.00(+0.12%)
Oct 31, 2012 1.400 1.398 1.398 1.398 200 -0.05(-3.57%)
Oct 26, 2012 1.500 1.450 1.450 1.450 4,200 -0.05(-3.34%)
Oct 25, 2012 1.500 1.500 1.500 1.500 592 +0.00(+0.01%)
Oct 24, 2012 1.620 1.620 1.500 1.500 4,425 -0.10(-6.25%)
Oct 23, 2012 1.590 1.680 1.550 1.600 16,438 -0.10(-5.88%)
Oct 19, 2012 1.700 1.700 1.700 1.700 715 -0.09(-5.02%)
Oct 18, 2012 1.700 1.790 1.650 1.790 4,801 +0.06(+3.46%)
Oct 17, 2012 1.730 1.730 1.710 1.730 2,925 +0.03(+1.76%)
Oct 16, 2012 1.650 1.730 1.650 1.700 3,338 +0.05(+3.03%)
Oct 15, 2012 1.700 1.726 1.650 1.650 4,338 -0.05(-2.94%)
Oct 12, 2012 1.650 1.700 1.550 1.700 2,982 +0.05(+3.02%)
Oct 11, 2012 1.730 1.730 1.540 1.650 6,359 -0.08(-4.68%)
Oct 10, 2012 1.800 1.950 1.380 1.731 14,259 +1.45(+518.20%)
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.