$1.03 0.00 (%) China Auto Logistics Inc - NASDAQ

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CALI historical data

Date Open High Low Close Volume
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
1/5/20161.221.321.221.2916,627
1/4/20161.221.271.201.2325,252
12/31/20151.361.441.361.411,329
12/30/20151.411.431.411.435,167
12/29/20151.411.481.341.345,492
12/28/20151.371.371.301.3410,945
12/24/20151.411.411.341.34894
12/23/20151.311.401.311.3816,484
12/22/20151.371.411.311.372,369
12/21/20151.391.441.331.3810,164
12/18/20151.271.321.261.302,232
12/17/20151.501.501.261.314,712
12/16/20151.331.521.201.4644,238
12/15/20151.351.441.211.4130,373
12/14/20151.301.391.201.203,831
12/11/20151.321.361.301.3315,103
12/10/20151.471.471.301.3112,686
12/9/20151.431.471.331.3352,675
12/8/20151.531.551.451.453,793
12/7/20151.671.671.381.5762,839
12/4/20151.381.671.381.5779,233
12/3/20151.481.601.331.3550,375
12/2/20151.811.811.501.5098,054
12/1/20151.582.501.451.83294,101
11/30/20151.601.601.331.4845,839
11/27/20151.301.741.301.50102,462
11/25/20151.301.301.101.2828,184
11/24/20151.331.341.281.2921,854
11/23/20151.351.351.261.3230,052
11/20/20151.281.351.251.2524,730
11/19/20151.201.381.201.25127,491
11/18/20151.041.201.041.18167,083
11/17/20151.331.331.001.0464,712
11/16/20151.001.380.991.17290,554
11/13/20151.001.000.910.979,397
11/12/20150.981.000.940.9838,528
11/11/20150.880.990.880.9517,111
11/10/20150.860.900.860.891,296
11/9/20150.880.960.840.9412,725
11/6/20150.940.990.860.9212,693
11/5/20150.920.920.860.9112,285
11/4/20150.910.950.840.93109,681
11/3/20150.770.900.770.8788,767
11/2/20150.810.810.770.7949,833
10/30/20150.831.050.800.83374,139
10/29/20150.790.830.760.792,401
10/28/20150.770.790.770.786,660
10/27/20150.750.760.750.76892
10/26/20150.770.770.770.77500
10/23/20150.800.810.750.763,626
10/22/20150.770.800.770.8011,820
10/21/20150.770.770.750.7528,224
10/20/20150.850.850.790.795,293
10/19/20150.810.850.800.8229,162
10/16/20150.810.810.710.8015,158
10/15/20150.780.810.780.812,868
10/14/20150.780.790.780.791,186
10/13/20150.810.810.780.781,455
10/12/20150.800.800.800.80230
10/9/20150.820.820.820.82389
10/8/20150.760.810.760.765,515
10/7/20150.800.840.750.809,933
10/6/20150.780.840.770.841,451
10/5/20150.810.820.790.829,720
10/2/20150.790.850.770.8413,187
10/1/20150.780.840.770.8321,571
9/30/20150.830.830.830.83314
9/29/20150.840.840.830.832,057
9/28/20150.800.850.800.843,383
9/25/20150.880.880.780.8023,341
9/24/20150.910.910.880.9018,738
9/23/20150.930.950.860.9234,409
9/22/20151.071.080.910.9787,274
9/21/20150.871.350.871.08710,437
9/18/20150.750.750.750.750
9/17/20150.750.750.750.75505
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center