$1.17 -0.01 (%) China Auto Logistics Inc - NASDAQ

Nov. 26, 2014 | 02:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CALI historical data

Date Open High Low Close Volume
11/26/20141.171.251.171.171,373
11/25/20141.191.251.161.189,050
11/24/20141.261.271.191.2421,390
11/21/20141.201.351.181.1877,585
11/20/20141.211.211.191.196,420
11/19/20141.141.221.091.2210,810
11/18/20141.151.261.141.1510,657
11/17/20141.311.311.151.1521,824
11/14/20141.441.441.171.2337,174
11/13/20141.171.501.161.4065,412
11/12/20141.251.251.151.1640,240
11/11/20141.261.261.151.1922,744
11/10/20141.321.321.271.271,201
11/7/20141.301.431.211.3528,297
11/6/20141.111.311.071.2570,000
11/5/20141.021.101.021.076,434
11/4/20141.221.221.011.1138,067
11/3/20141.261.261.221.241,900
10/31/20141.361.361.291.308,575
10/30/20141.351.471.341.392,600
10/29/20141.411.411.331.347,720
10/28/20141.381.421.381.397,374
10/27/20141.511.571.401.4320,263
10/24/20141.581.641.571.5811,516
10/23/20141.571.651.481.5833,868
10/22/20141.711.771.611.6232,931
10/21/20141.681.881.671.7725,569
10/20/20141.661.861.611.6838,267
10/17/20141.822.101.621.75142,872
10/16/20141.362.101.281.84313,688
10/15/20140.801.680.801.32369,779
10/14/20141.001.000.620.7284,001
10/13/20141.041.221.021.0413,000
10/10/20141.191.191.061.085,625
10/9/20141.181.251.131.178,518
10/8/20141.301.301.101.1444,592
10/7/20141.341.441.301.305,622
10/6/20141.471.491.321.3411,439
10/3/20141.541.541.421.446,656
10/2/20141.581.581.581.58305
10/1/20141.641.641.501.534,479
9/30/20141.641.681.641.68670
9/29/20141.751.751.601.614,027
9/26/20141.591.771.591.757,938
9/25/20141.741.751.581.618,349
9/24/20141.711.721.711.724,810
9/23/20141.871.901.701.7012,361
9/22/20141.771.861.751.765,100
9/19/20141.791.811.751.774,520
9/18/20141.871.871.771.8414,449
9/17/20141.861.891.771.865,010
9/16/20141.941.941.761.918,900
9/15/20141.981.981.941.946,676
9/12/20141.961.961.961.96408
9/11/20141.932.031.932.0314,861
9/10/20142.042.051.951.951,613
9/9/20142.022.021.932.0012,283
9/8/20142.062.082.002.029,120
9/5/20142.112.111.882.052,635
9/4/20141.862.081.862.064,194
9/3/20142.102.131.922.0421,327
9/2/20142.042.132.042.1327,073
8/29/20142.052.142.052.0712,710
8/28/20142.012.102.002.067,617
8/27/20142.042.231.962.07109,836
8/26/20141.802.261.701.93116,237
8/25/20141.551.891.551.7951,258
8/22/20141.591.671.571.5711,668
8/21/20141.721.761.581.5946,216
8/20/20141.781.791.721.723,103
8/19/20141.811.821.731.767,784
8/18/20141.881.881.761.7923,341
8/15/20141.751.861.751.838,703
8/14/20141.771.881.751.7922,693
8/13/20141.821.821.711.7721,042
8/12/20141.761.831.721.8226,759
8/11/20141.921.921.761.7726,415
8/8/20141.931.981.811.8155,817
8/7/20141.831.981.761.8163,294
8/6/20141.871.971.701.897,417
8/5/20141.871.951.861.873,564
8/4/20141.861.981.841.9815,727
8/1/20141.911.931.841.8636,761
7/31/20141.931.961.921.924,259
7/30/20141.952.081.911.9234,500
7/29/20142.032.101.982.0254,237
7/28/20141.982.171.982.1078,595
7/25/20142.002.041.932.0427,012
7/24/20141.952.301.852.04119,357
7/23/20142.322.582.272.2797,868
7/22/20142.272.492.242.3810,981
7/21/20142.292.502.132.2566,736
7/18/20142.272.302.112.2514,944
7/17/20142.072.212.072.1612,955
7/16/20142.082.132.052.108,077
7/15/20142.062.082.062.082,172
7/14/20142.172.172.082.087,652
7/11/20142.082.192.082.083,862
7/10/20142.202.382.062.1324,419
7/9/20142.122.462.122.2327,139
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center