CHINA AUTO LOGISTIC (NQ: CALI)
1.590 USD  -0.130 (-7.56%)
Official Closing Price  /  Updated: 5:20 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 3.100 3.100 2.840 3.000 38,158 +0.19(+6.76%)
Jan 30, 2013 2.950 2.990 2.800 2.810 15,641 -0.15(-5.07%)
Jan 29, 2013 2.920 3.020 2.920 2.960 21,462 +0.06(+2.07%)
Jan 28, 2013 2.930 3.220 2.860 2.900 107,813 -0.02(-0.68%)
Jan 25, 2013 3.160 3.186 2.920 2.920 90,384 -0.28(-8.75%)
Jan 24, 2013 3.200 3.320 3.120 3.200 30,581 +0.00(+0.00%)
Jan 23, 2013 3.390 3.450 3.140 3.200 71,850 -0.16(-4.76%)
Jan 22, 2013 3.690 3.690 3.150 3.360 134,164 -0.32(-8.70%)
Jan 18, 2013 3.750 3.990 3.420 3.680 410,907 -0.07(-1.87%)
Jan 17, 2013 2.590 3.750 2.590 3.750 788,572 +1.18(+45.91%)
Jan 16, 2013 2.680 2.689 2.560 2.570 14,319 -0.10(-3.75%)
Jan 15, 2013 2.730 2.730 2.640 2.670 22,550 -0.04(-1.48%)
Jan 14, 2013 2.750 2.750 2.666 2.710 19,917 -0.08(-2.86%)
Jan 12, 2013 2.800 2.800 2.700 2.790 34,446 +0.00(+0.00%)
Jan 11, 2013 2.800 2.800 2.700 2.790 34,446 -0.06(-1.98%)
Jan 10, 2013 2.850 2.900 2.780 2.846 13,399 +0.03(+0.94%)
Jan 09, 2013 2.740 2.950 2.640 2.820 52,373 +0.11(+4.06%)
Jan 08, 2013 3.010 3.020 2.710 2.710 61,533 -0.34(-11.15%)
Jan 07, 2013 3.020 3.050 2.950 3.050 31,206 -0.02(-0.65%)
Jan 04, 2013 3.120 3.120 3.000 3.070 67,192 -0.09(-2.85%)
Jan 03, 2013 3.390 3.550 3.070 3.160 339,435 -0.06(-1.86%)
Jan 02, 2013 3.150 3.440 2.990 3.220 262,653 +0.23(+7.69%)
Dec 31, 2012 2.940 3.120 2.850 2.990 74,239 +0.02(+0.67%)
Dec 28, 2012 3.070 3.070 2.930 2.970 21,139 -0.10(-3.26%)
Dec 27, 2012 3.200 3.200 3.070 3.070 30,234 -0.17(-5.25%)
Dec 26, 2012 3.330 3.330 3.080 3.240 38,732 -0.08(-2.41%)
Dec 24, 2012 3.260 3.330 3.210 3.320 12,131 -0.05(-1.48%)
Dec 21, 2012 3.470 3.470 3.020 3.370 135,929 -0.17(-4.80%)
Dec 20, 2012 3.510 3.630 3.400 3.540 50,113 -0.10(-2.75%)
Dec 19, 2012 3.600 3.730 3.360 3.640 96,370 -0.11(-2.93%)
Dec 18, 2012 3.940 3.940 3.750 3.750 58,782 -0.13(-3.35%)
Dec 17, 2012 4.080 4.080 3.800 3.880 64,340 -0.06(-1.53%)
Dec 14, 2012 4.220 4.220 3.910 3.940 109,170 -0.08(-1.99%)
Dec 13, 2012 4.060 4.100 3.890 4.020 233,527 -0.14(-3.36%)
Dec 12, 2012 4.300 4.300 4.100 4.160 113,617 -0.14(-3.26%)
Dec 11, 2012 4.390 4.570 4.300 4.300 81,864 -0.15(-3.37%)
Dec 10, 2012 4.600 4.700 4.310 4.450 171,905 -0.01(-0.22%)
Dec 07, 2012 4.650 4.839 4.380 4.460 291,415 -0.11(-2.43%)
Dec 06, 2012 4.590 5.140 4.560 4.571 344,878 -0.02(-0.41%)
Dec 05, 2012 4.410 4.890 4.400 4.590 307,319 +0.18(+4.08%)
Dec 04, 2012 4.410 4.859 4.348 4.410 134,011 +0.09(+2.08%)
Nov 30, 2012 4.440 4.890 4.300 4.320 287,893 -0.13(-2.92%)
Nov 29, 2012 4.000 4.700 4.000 4.450 514,001 +0.39(+9.61%)
Nov 28, 2012 4.120 4.300 3.870 4.060 183,699 +0.04(+1.00%)
Nov 27, 2012 4.200 4.450 3.760 4.020 155,522 +0.04(+1.01%)
Nov 26, 2012 4.670 4.670 3.850 3.980 233,084 -0.48(-10.76%)
Nov 24, 2012 4.680 4.780 4.300 4.460 104,444 +0.00(+0.00%)
Nov 23, 2012 4.680 4.780 4.300 4.460 104,444 -0.22(-4.70%)
Nov 21, 2012 4.790 5.430 4.660 4.680 541,274 -0.21(-4.29%)
Nov 20, 2012 4.160 4.960 3.940 4.890 536,114 +0.68(+16.29%)
Nov 19, 2012 4.450 5.140 3.890 4.205 978,066 -0.25(-5.51%)
Nov 16, 2012 6.340 6.940 4.310 4.450 1,538,746 -1.21(-21.38%)
Nov 15, 2012 4.580 7.480 3.800 5.660 4,355,205 +1.42(+33.49%)
Nov 14, 2012 1.680 4.240 1.680 4.240 1,207,623 +2.67(+170.06%)
Nov 13, 2012 1.700 1.800 1.500 1.570 70,172 -0.12(-7.10%)
Nov 12, 2012 1.600 1.840 1.560 1.690 28,019 -0.17(-8.94%)
Nov 09, 2012 1.700 1.890 1.560 1.856 38,350 +0.16(+9.18%)
Nov 08, 2012 2.490 2.500 1.620 1.700 133,528 -0.55(-24.44%)
Nov 07, 2012 1.380 2.940 1.380 2.250 286,217 +1.02(+82.93%)
Nov 06, 2012 1.400 1.400 1.230 1.230 7,891 -0.12(-8.89%)
Nov 05, 2012 1.390 1.390 1.350 1.350 2,964 -0.05(-3.57%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here