$1.16 +0.03 (%) China Auto Logistics Inc - NASDAQ

May. 27, 2016 | 03:32 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CALI historical data

Date Open High Low Close Volume
5/27/20161.151.161.141.164,784
5/26/20161.141.181.091.1318,431
5/25/20161.091.091.031.091,518
5/24/20161.051.051.031.043,757
5/23/20161.081.081.021.027,489
5/20/20161.081.081.081.080
5/19/20161.021.081.021.08200
5/18/20161.041.101.041.053,959
5/17/20161.051.131.051.092,971
5/16/20161.061.141.051.108,388
5/13/20161.051.051.051.05336
5/12/20161.081.081.071.07600
5/11/20161.041.071.041.07200
5/10/20161.081.081.071.08705
5/9/20161.081.081.071.073,185
5/6/20161.051.081.011.082,748
5/5/20161.081.081.081.081,005
5/4/20161.031.091.021.076,381
5/3/20161.051.091.051.074,151
5/2/20161.101.101.021.103,262
4/29/20161.061.101.061.092,206
4/28/20161.141.141.041.1114,501
4/27/20161.171.171.011.076,256
4/26/20161.171.171.171.175
4/25/20161.171.171.171.17400
4/22/20161.151.151.151.150
4/21/20161.171.181.151.152,244
4/20/20161.121.181.121.165,374
4/19/20161.131.181.101.1621,180
4/18/20161.081.081.081.08535
4/15/20161.081.141.081.135,325
4/14/20161.121.121.081.084,169
4/13/20161.051.171.051.127,362
4/12/20161.051.121.051.069,726
4/11/20161.071.181.071.147,531
4/8/20161.031.181.031.108,712
4/7/20161.031.180.991.0324,810
4/6/20161.031.031.031.0375
4/5/20161.041.061.031.033,343
4/4/20161.081.081.081.08261
4/1/20161.061.111.061.11320
3/31/20161.051.181.051.102,684
3/30/20161.061.101.061.105,293
3/29/20161.021.091.021.073,029
3/28/20161.071.091.031.034,657
3/24/20161.091.201.091.136,403
3/23/20161.021.091.021.059,952
3/22/20161.051.061.051.051,479
3/21/20161.051.081.051.086,263
3/18/20161.051.111.051.054,146
3/17/20161.071.071.071.07141
3/16/20161.101.131.071.072,564
3/15/20161.061.121.051.105,608
3/14/20161.141.141.061.124,876
3/11/20161.061.181.051.1459,877
3/10/20161.221.221.051.198,180
3/9/20161.211.291.081.2812,019
3/8/20161.091.251.091.2013,275
3/7/20161.091.091.061.094,252
3/4/20161.031.061.031.064,394
3/3/20161.051.091.051.0810,616
3/2/20161.041.081.021.0612,522
3/1/20161.021.081.021.0410,905
2/29/20161.051.051.031.045,060
2/26/20161.021.041.021.026,283
2/25/20161.081.081.021.054,628
2/24/20161.051.071.051.071,485
2/23/20161.091.090.991.087,501
2/22/20161.081.091.081.085,514
2/19/20161.101.101.101.10205
2/18/20160.991.030.981.03640
2/17/20161.071.070.971.034,595
2/16/20161.131.130.971.0813,047
2/12/20161.061.101.061.085,986
2/11/20161.011.011.011.01166
2/10/20161.031.030.980.983,509
2/9/20161.101.101.001.031,907
2/8/20160.981.080.971.0811,633
2/5/20161.041.111.021.111,180
2/4/20161.061.181.061.152,688
2/3/20160.961.160.961.161,878
2/2/20161.231.230.960.998,332
2/1/20161.061.061.031.031,740
1/29/20161.001.001.001.001,422
1/28/20160.980.980.960.96840
1/27/20161.031.031.011.021,669
1/26/20161.091.091.001.003,887
1/25/20161.011.010.981.007,463
1/22/20161.081.081.001.00916
1/21/20161.051.250.971.0318,977
1/20/20161.041.041.021.031,276
1/19/20161.091.091.021.064,237
1/15/20161.221.221.041.072,310
1/14/20160.951.260.951.1021,334
1/13/20161.061.120.950.9615,999
1/12/20161.131.151.131.15636
1/11/20161.221.221.171.171,775
1/8/20161.241.271.131.237,289
1/7/20161.251.321.181.1831,173
1/6/20161.351.351.251.3311,599
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center