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 (%)
May 29, 2015 1.540 1.850 1.510 1.610 344,688 +0.07(+4.55%)
May 28, 2015 1.560 1.630 1.510 1.540 18,887 -0.05(-3.23%)
May 27, 2015 1.610 1.610 1.580 1.591 17,804 -0.02(-1.16%)
May 26, 2015 1.673 1.710 1.610 1.610 17,710 -0.04(-2.42%)
May 22, 2015 1.680 1.650 1.650 1.650 23,500 -0.03(-1.79%)
May 21, 2015 1.720 1.750 1.650 1.680 25,209 -0.04(-2.33%)
May 20, 2015 1.670 1.750 1.660 1.720 26,760 +0.04(+2.38%)
May 19, 2015 1.720 1.769 1.660 1.680 27,681 -0.01(-0.60%)
May 18, 2015 1.640 1.765 1.600 1.690 33,430 +0.08(+4.98%)
May 15, 2015 1.710 1.730 1.570 1.610 92,719 -0.15(-8.52%)
May 14, 2015 1.750 1.840 1.695 1.760 46,037 +0.04(+2.33%)
May 13, 2015 1.720 1.850 1.719 1.720 100,188 +0.00(+0.00%)
May 12, 2015 1.660 1.770 1.660 1.720 32,018 +0.00(+0.00%)
May 11, 2015 1.730 1.810 1.670 1.720 80,935 +0.02(+1.18%)
May 08, 2015 1.740 1.760 1.660 1.700 46,398 -0.04(-2.30%)
May 07, 2015 1.810 1.860 1.665 1.740 141,217 -0.15(-7.94%)
May 06, 2015 2.007 2.007 1.840 1.890 104,584 -0.14(-6.90%)
May 05, 2015 2.180 2.210 1.960 2.030 73,218 -0.12(-5.77%)
May 04, 2015 2.010 2.160 1.940 2.154 156,431 +0.03(+1.62%)
May 01, 2015 2.260 2.450 2.050 2.120 885,766 +0.17(+8.72%)
Apr 30, 2015 1.951 2.074 1.910 1.950 94,594 -0.14(-6.70%)
Apr 29, 2015 1.930 2.190 1.905 2.090 202,770 +0.17(+8.85%)
Apr 28, 2015 2.200 2.200 1.890 1.920 239,123 -0.16(-7.69%)
Apr 27, 2015 2.290 2.370 1.980 2.080 417,324 -0.20(-8.77%)
Apr 24, 2015 2.100 2.740 2.070 2.280 2,819,227 -0.05(-2.15%)
Apr 23, 2015 1.480 2.480 1.380 2.330 4,087,394 +0.95(+68.84%)
Apr 22, 2015 1.370 1.470 1.350 1.380 16,000 +0.01(+0.76%)
Apr 21, 2015 1.450 1.450 1.350 1.370 5,497 +0.01(+0.71%)
Apr 20, 2015 1.340 1.440 1.310 1.360 4,538 +0.03(+2.18%)
Apr 17, 2015 1.260 1.590 1.260 1.331 27,601 -0.04(-2.71%)
Apr 16, 2015 1.350 1.380 1.250 1.368 8,726 -0.02(-1.20%)
Apr 15, 2015 1.370 1.490 1.210 1.385 49,253 -0.08(-5.16%)
Apr 14, 2015 1.485 1.603 1.260 1.460 55,742 +0.03(+2.10%)
Apr 13, 2015 1.570 1.680 1.410 1.430 39,495 -0.21(-12.80%)
Apr 10, 2015 1.650 1.800 1.430 1.640 83,432 -0.16(-8.89%)
Apr 09, 2015 1.310 1.850 1.310 1.800 175,687 +0.54(+42.86%)
Apr 08, 2015 1.200 1.400 1.200 1.260 25,637 +0.10(+8.62%)
Apr 07, 2015 1.171 1.171 1.130 1.160 23,305 +0.03(+2.65%)
Apr 06, 2015 1.140 1.140 1.130 1.130 3,937 -0.05(-4.24%)
Apr 02, 2015 1.200 1.180 1.180 1.180 1,500 -0.02(-1.67%)
Apr 01, 2015 1.140 1.200 1.125 1.200 948 +0.06(+5.26%)
Mar 31, 2015 1.220 1.220 1.140 1.140 3,351 -0.03(-2.56%)
Mar 30, 2015 1.170 1.200 1.160 1.170 5,915 -0.02(-1.66%)
Mar 27, 2015 1.191 1.191 1.190 1.190 968 +0.03(+2.56%)
Mar 26, 2015 1.160 1.160 1.160 1.160 886 +0.00(+0.00%)
Mar 25, 2015 1.170 1.170 1.160 1.160 3,047 -0.10(-7.75%)
Mar 24, 2015 1.180 1.257 1.180 1.257 2,950 +0.02(+1.71%)
Mar 23, 2015 1.209 1.300 1.150 1.236 8,885 -0.05(-4.16%)
Mar 20, 2015 1.180 1.300 1.110 1.290 47,972 +0.06(+4.88%)
Mar 19, 2015 1.200 1.260 1.120 1.230 34,886 +0.13(+11.82%)
Mar 18, 2015 1.173 1.230 1.100 1.100 12,902 -0.14(-11.29%)
Mar 17, 2015 1.150 1.240 1.140 1.240 16,819 +0.06(+5.08%)
Mar 16, 2015 1.180 1.180 1.180 1.180 301 -0.01(-0.84%)
Mar 13, 2015 1.190 1.190 1.170 1.190 3,750 +0.05(+4.38%)
Mar 12, 2015 1.240 1.240 1.140 1.140 3,103 -0.11(-8.62%)
Mar 11, 2015 1.170 1.248 1.130 1.248 40,020 +0.03(+2.26%)
Mar 09, 2015 1.230 1.220 1.220 1.220 3,900 -0.05(-3.93%)
Mar 06, 2015 1.200 1.280 1.190 1.270 15,505 +0.02(+1.43%)
Mar 05, 2015 1.240 1.290 1.210 1.252 8,106 +0.06(+5.08%)
Mar 04, 2015 1.220 1.250 1.280 1.192 8,923 -0.09(-6.91%)
Mar 03, 2015 1.160 1.280 1.160 1.280 9,463 +0.01(+0.90%)
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.