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 (%)
Apr 28, 2017 3.300 3.300 2.920 2.980 313,702 -0.27(-8.31%)
Apr 27, 2017 3.340 3.650 3.130 3.250 681,963 -0.10(-2.99%)
Apr 26, 2017 3.300 3.640 3.050 3.350 969,340 -0.10(-2.90%)
Apr 25, 2017 2.734 3.665 2.734 3.450 2,917,238 +0.78(+29.21%)
Apr 24, 2017 2.670 2.750 2.660 2.670 152,452 +0.05(+1.91%)
Apr 21, 2017 2.620 2.740 2.570 2.620 226,213 -0.04(-1.50%)
Apr 20, 2017 2.720 2.960 2.530 2.660 656,293 -0.07(-2.56%)
Apr 19, 2017 2.440 3.080 2.436 2.730 2,485,734 +0.26(+10.53%)
Apr 18, 2017 2.320 2.550 2.300 2.470 494,994 +0.11(+4.66%)
Apr 17, 2017 2.610 2.750 2.325 2.360 968,321 -0.63(-21.07%)
Apr 13, 2017 2.360 3.250 2.250 2.990 5,184,941 +0.60(+25.10%)
Apr 12, 2017 2.600 2.600 2.280 2.390 454,766 -0.30(-11.15%)
Apr 11, 2017 2.990 3.200 2.600 2.690 329,389 -0.36(-11.80%)
Apr 10, 2017 3.030 3.350 3.000 3.050 246,679 -0.10(-3.17%)
Apr 07, 2017 2.980 3.710 2.800 3.150 1,264,047 -0.04(-1.25%)
Apr 06, 2017 3.670 3.870 3.040 3.190 1,975,216 -0.85(-21.04%)
Apr 05, 2017 3.050 4.690 2.863 4.040 14,359,713 +1.19(+41.75%)
Apr 04, 2017 1.920 3.610 1.920 2.850 3,033,927 +1.01(+54.89%)
Apr 03, 2017 1.540 1.980 1.520 1.840 323,323 +0.33(+21.85%)
Mar 31, 2017 1.587 1.587 1.510 1.510 10,402 -0.01(-0.66%)
Mar 30, 2017 1.650 1.650 1.510 1.520 12,447 +0.01(+0.66%)
Mar 29, 2017 1.560 1.560 1.450 1.510 44,142 +0.02(+1.34%)
Mar 28, 2017 1.590 1.690 1.420 1.490 64,753 +0.02(+1.36%)
Mar 27, 2017 1.540 1.540 1.300 1.470 41,217 -0.07(-4.55%)
Mar 24, 2017 1.531 1.640 1.530 1.540 10,487 +0.00(+0.00%)
Mar 23, 2017 1.572 1.610 1.530 1.540 5,617 -0.04(-2.53%)
Mar 22, 2017 1.608 1.623 1.559 1.580 8,524 -0.04(-2.47%)
Mar 21, 2017 1.568 1.641 1.568 1.620 25,581 +0.06(+3.85%)
Mar 20, 2017 1.600 1.600 1.550 1.560 17,969 -0.02(-1.27%)
Mar 17, 2017 1.550 1.630 1.550 1.580 14,749 -0.01(-0.63%)
Mar 16, 2017 1.646 1.650 1.560 1.590 19,140 -0.01(-0.63%)
Mar 15, 2017 1.630 1.660 1.600 1.600 14,852 -0.02(-1.23%)
Mar 14, 2017 1.660 1.730 1.610 1.620 29,742 -0.03(-1.82%)
Mar 13, 2017 1.520 1.710 1.490 1.650 62,855 +0.16(+10.66%)
Mar 10, 2017 1.580 1.645 1.480 1.491 25,410 -0.08(-5.30%)
Mar 09, 2017 2.000 2.000 1.450 1.574 237,391 -0.43(-21.28%)
Mar 08, 2017 2.156 2.156 1.900 2.000 72,003 -0.24(-10.71%)
Mar 07, 2017 2.290 2.300 2.060 2.240 67,091 +0.05(+2.28%)
Mar 06, 2017 2.240 2.300 2.150 2.190 17,301 -0.10(-4.33%)
Mar 03, 2017 2.500 2.590 2.160 2.289 120,995 -0.06(-2.60%)
Mar 02, 2017 3.460 3.460 2.030 2.350 318,044 -1.01(-30.06%)
Mar 01, 2017 3.640 3.700 3.360 3.360 61,096 -0.22(-6.15%)
Feb 28, 2017 3.630 3.700 3.340 3.580 23,942 -0.07(-1.92%)
Feb 27, 2017 3.550 3.720 3.540 3.650 2,194 +0.06(+1.54%)
Feb 24, 2017 3.560 3.781 3.540 3.595 4,117 +0.02(+0.69%)
Feb 23, 2017 3.730 3.730 3.550 3.570 5,117 -0.20(-5.31%)
Feb 22, 2017 3.790 3.860 3.670 3.770 4,379 -0.10(-2.58%)
Feb 21, 2017 3.730 3.870 3.730 3.870 2,193 +0.20(+5.45%)
Feb 17, 2017 3.670 3.670 3.670 0 -0.07(-1.87%)
Feb 16, 2017 3.380 3.740 3.370 3.740 7,707 +0.30(+8.80%)
Feb 15, 2017 3.350 3.479 3.350 3.438 7,700 +0.04(+1.10%)
Feb 14, 2017 3.420 3.440 3.360 3.400 4,641 -0.02(-0.58%)
Feb 13, 2017 3.380 3.450 3.267 3.420 3,997 -0.02(-0.54%)
Feb 10, 2017 3.400 3.450 3.400 3.439 3,800 +0.01(+0.25%)
Feb 09, 2017 3.500 3.500 3.350 3.430 4,915 -0.07(-1.99%)
Feb 08, 2017 3.495 3.500 3.495 3.500 2,138 -0.05(-1.52%)
Feb 07, 2017 3.653 3.653 3.550 3.554 2,257 -0.05(-1.33%)
Feb 06, 2017 3.600 3.602 3.600 3.602 5,567 -0.07(-1.87%)
Feb 03, 2017 3.650 3.670 3.640 3.670 7,792 +0.05(+1.38%)
Feb 02, 2017 3.620 3.620 3.620 3.620 288 -0.07(-1.90%)
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.