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 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%)
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.