$2.86 +0.03 (%) China Auto Logistics Inc - NASDAQ

Aug. 25, 2016 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CALI historical data

Date Open High Low Close Volume
8/24/20162.752.962.682.8320,494
8/23/20162.872.872.732.7911,271
8/22/20162.922.922.832.9112,492
8/19/20162.813.042.772.9837,329
8/18/20162.692.822.692.7611,935
8/17/20162.762.802.642.6922,335
8/16/20162.742.812.602.7028,955
8/15/20162.542.832.462.6237,498
8/12/20162.732.872.592.6235,142
8/11/20162.842.852.582.7929,536
8/10/20162.802.902.532.8441,427
8/9/20162.932.952.632.7537,523
8/8/20162.952.952.842.948,148
8/5/20162.822.962.752.9543,738
8/4/20162.612.862.612.8269,489
8/3/20162.632.752.562.6335,487
8/2/20163.053.052.632.6860,809
8/1/20163.053.112.953.0226,624
7/29/20163.113.182.933.0958,035
7/28/20162.973.202.953.1689,027
7/27/20163.303.552.882.93407,233
7/26/20162.603.562.603.301,049,220
7/25/20162.582.802.552.63102,249
7/22/20162.802.872.472.52229,793
7/21/20162.452.882.432.69453,151
7/20/20162.382.482.322.4271,698
7/19/20162.272.482.272.3574,389
7/18/20162.432.452.252.2927,864
7/15/20162.482.482.212.4142,595
7/14/20162.362.362.192.3144,703
7/13/20162.572.572.162.29131,604
7/12/20162.342.572.342.4484,820
7/11/20162.302.572.302.34218,324
7/8/20162.052.331.972.26284,862
7/7/20161.662.081.482.05597,796
7/6/20161.621.741.581.6830,731
7/5/20161.781.791.621.6552,981
7/1/20161.701.891.631.79143,046
6/30/20161.671.911.631.71165,736
6/29/20161.402.461.391.722,429,818
6/28/20161.301.491.221.37118,919
6/27/20161.471.471.211.3067,092
6/24/20161.531.561.451.4534,498
6/23/20161.511.591.511.5813,485
6/22/20161.521.601.501.5219,158
6/21/20161.551.581.511.5812,489
6/20/20161.671.671.551.5647,736
6/17/20161.781.801.661.6863,501
6/16/20161.871.971.721.8027,511
6/15/20161.892.191.771.8989,989
6/14/20162.102.441.901.94306,721
6/13/20162.052.201.722.1292,773
6/10/20161.852.191.612.02194,006
6/9/20161.822.021.781.85135,504
6/8/20162.262.291.932.06507,224
6/7/20163.274.402.292.485,897,625
6/6/20161.151.151.051.053,924
6/3/20161.021.161.021.1622,174
6/2/20161.051.101.031.105,320
6/1/20161.131.131.051.118,401
5/31/20161.161.181.131.132,471
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center