$1.02 +0.03 (%) China Auto Logistics Inc - NASDAQ

Aug. 4, 2015 | 01:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CALI historical data

Date Open High Low Close Volume
8/3/20151.071.070.990.9912,606
7/31/20151.061.131.051.063,843
7/30/20150.971.300.941.10237,127
7/29/20151.021.101.021.064,459
7/28/20150.961.000.930.9716,201
7/27/20150.991.030.940.9610,962
7/24/20151.071.070.981.025,159
7/23/20151.051.070.951.0711,327
7/22/20151.061.081.051.066,046
7/21/20151.051.060.851.0336,998
7/20/20151.031.101.031.0932,516
7/17/20151.081.101.041.045,850
7/16/20151.061.101.061.076,453
7/15/20151.191.201.051.0619,042
7/14/20151.101.181.081.139,426
7/13/20151.101.101.061.1022,682
7/10/20151.051.091.051.0613,252
7/9/20151.011.051.001.0220,110
7/8/20151.021.080.981.0124,978
7/7/20151.101.101.031.0717,147
7/6/20151.041.151.001.1115,440
7/2/20151.181.181.041.0521,313
7/1/20151.151.161.131.148,803
6/30/20151.151.201.151.1717,467
6/29/20151.201.271.181.1824,172
6/26/20151.261.281.201.245,075
6/25/20151.321.321.281.289,720
6/24/20151.411.411.251.2758,859
6/23/20151.401.441.401.406,543
6/22/20151.411.421.401.418,382
6/19/20151.381.511.381.4220,474
6/18/20151.401.411.371.403,201
6/17/20151.331.441.301.4211,219
6/16/20151.471.531.421.4811,824
6/15/20151.461.491.461.477,450
6/12/20151.601.641.461.5670,200
6/11/20151.331.691.291.54105,684
6/10/20151.361.411.251.4140,353
6/9/20151.441.511.211.3677,823
6/8/20151.431.471.401.4031,201
6/5/20151.521.551.421.4549,255
6/4/20151.591.601.511.5242,730
6/3/20151.631.631.541.5941,478
6/2/20151.561.621.531.5320,399
6/1/20151.711.721.541.5426,243
5/29/20151.541.851.511.61344,688
5/28/20151.561.631.511.5418,887
5/27/20151.611.611.581.5917,804
5/26/20151.671.711.611.6117,710
5/22/20151.681.721.651.6523,534
5/21/20151.721.751.651.6825,209
5/20/20151.671.751.661.7226,760
5/19/20151.721.771.661.6827,681
5/18/20151.641.771.601.6933,430
5/15/20151.711.731.571.6192,719
5/14/20151.751.841.701.7646,037
5/13/20151.721.851.721.72100,188
5/12/20151.661.771.661.7232,018
5/11/20151.731.811.671.7280,935
5/8/20151.741.761.661.7046,398
5/7/20151.811.861.671.74141,217
5/6/20152.012.011.841.89104,584
5/5/20152.182.211.962.0373,218
5/4/20152.012.161.942.15156,431
5/1/20152.262.452.052.12885,766
4/30/20151.952.071.911.9594,594
4/29/20151.932.191.912.09202,770
4/28/20152.202.201.891.92239,123
4/27/20152.292.371.982.08417,324
4/24/20152.102.742.072.282,819,227
4/23/20151.482.481.382.334,093,773
4/22/20151.371.471.351.3815,995
4/21/20151.451.451.351.375,497
4/20/20151.341.441.311.364,538
4/17/20151.261.591.261.3327,601
4/16/20151.351.381.251.378,726
4/15/20151.371.491.211.3949,253
4/14/20151.491.601.261.4655,742
4/13/20151.571.681.411.4339,495
4/10/20151.651.801.431.6483,432
4/9/20151.311.851.311.80175,687
4/8/20151.201.401.201.2625,637
4/7/20151.171.171.131.1623,305
4/6/20151.141.141.131.133,937
4/2/20151.201.201.181.181,500
4/1/20151.141.201.121.20948
3/31/20151.221.221.141.143,351
3/30/20151.171.201.161.175,915
3/27/20151.191.191.191.19968
3/26/20151.161.161.161.16886
3/25/20151.171.171.161.163,047
3/24/20151.181.261.181.262,950
3/23/20151.211.301.151.248,885
3/20/20151.181.301.111.2947,972
3/19/20151.201.261.121.2334,886
3/18/20151.171.231.101.1012,902
3/17/20151.151.241.141.2416,819
3/16/20151.181.181.181.18301
3/13/20151.191.191.171.193,750
3/12/20151.241.241.141.143,103
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!