CHINA AUTO LOGISTIC (NQ: CALI)
1.640 USD  +0.030 (+1.86%)
Streaming Delayed Price  /  Updated: 10:11 AM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 3.120 3.140 3.100 3.120 35,845 -0.03(-0.95%)
May 30, 2013 3.180 3.190 3.100 3.150 0 -0.03(-0.94%)
May 29, 2013 3.180 3.250 3.080 3.180 35,972 -0.06(-1.85%)
May 28, 2013 3.150 3.350 3.150 3.240 141,065 +0.13(+4.18%)
May 24, 2013 3.160 3.160 3.050 3.110 0 -0.11(-3.42%)
May 23, 2013 3.130 3.290 3.050 3.220 0 -0.02(-0.62%)
May 22, 2013 3.100 3.680 3.100 3.240 0 +0.11(+3.51%)
May 21, 2013 3.080 3.200 3.060 3.130 0 +0.07(+2.29%)
May 20, 2013 3.160 3.290 2.890 3.060 0 -0.08(-2.55%)
May 17, 2013 3.110 3.240 3.100 3.140 0 +0.04(+1.29%)
May 16, 2013 3.150 3.150 3.010 3.100 61,839 -0.03(-0.96%)
May 15, 2013 3.560 3.560 3.010 3.130 0 -0.49(-13.54%)
May 13, 2013 3.720 3.850 3.430 3.620 0 -0.11(-2.95%)
May 10, 2013 3.400 3.950 3.400 3.730 0 +0.45(+13.75%)
May 09, 2013 2.979 3.300 2.910 3.279 308,694 +0.40(+13.85%)
May 08, 2013 2.930 3.016 2.860 2.880 0 -0.03(-1.00%)
May 07, 2013 2.980 2.982 2.800 2.909 0 -0.08(-2.71%)
May 06, 2013 2.900 3.070 2.900 2.990 50,974 +0.05(+1.70%)
May 03, 2013 3.010 3.050 2.901 2.940 0 -0.05(-1.67%)
May 02, 2013 2.950 3.050 2.950 2.990 0 +0.04(+1.36%)
May 01, 2013 2.968 2.990 2.920 2.950 0 +0.04(+1.37%)
Apr 30, 2013 2.940 2.990 2.900 2.910 0 -0.04(-1.36%)
Apr 29, 2013 3.240 3.270 2.910 2.950 145,421 -0.24(-7.49%)
Apr 26, 2013 2.820 3.300 2.770 3.189 337,942 +0.33(+11.50%)
Apr 25, 2013 2.800 2.920 2.770 2.860 31,238 +0.06(+2.14%)
Apr 24, 2013 2.900 2.900 2.800 2.800 0 -0.12(-4.11%)
Apr 23, 2013 2.900 3.060 2.850 2.920 84,098 -0.05(-1.68%)
Apr 22, 2013 2.800 3.070 2.800 2.970 59,830 +0.16(+5.69%)
Apr 19, 2013 2.920 2.950 2.800 2.810 50,453 -0.12(-4.10%)
Apr 18, 2013 2.960 3.000 2.900 2.930 29,482 -0.07(-2.33%)
Apr 17, 2013 3.020 3.040 2.890 3.000 11,259 -0.08(-2.60%)
Apr 16, 2013 2.970 3.100 2.960 3.080 28,835 +0.14(+4.76%)
Apr 15, 2013 3.080 3.160 2.910 2.940 113,795 -0.22(-6.96%)
Apr 12, 2013 3.050 3.310 3.040 3.160 195,264 +0.12(+3.94%)
Apr 11, 2013 3.150 3.189 3.011 3.040 31,474 -0.11(-3.49%)
Apr 10, 2013 3.120 3.280 3.010 3.150 80,636 +0.07(+2.27%)
Apr 09, 2013 3.270 3.290 3.000 3.080 125,633 -0.13(-4.05%)
Apr 08, 2013 3.500 3.560 3.170 3.210 64,449 -0.26(-7.49%)
Apr 05, 2013 3.460 3.600 3.410 3.470 23,590 +0.01(+0.29%)
Apr 04, 2013 3.610 3.660 3.410 3.460 82,848 -0.11(-3.08%)
Apr 03, 2013 4.080 4.100 3.400 3.570 227,969 -0.42(-10.53%)
Apr 02, 2013 4.510 4.510 3.990 3.990 134,100 -0.46(-10.34%)
Apr 01, 2013 5.110 5.590 4.120 4.450 458,868 -0.21(-4.51%)
Mar 28, 2013 4.380 4.710 4.360 4.660 70,467 +0.11(+2.42%)
Mar 27, 2013 4.440 4.570 4.082 4.550 158,385 +0.12(+2.71%)
Mar 26, 2013 4.580 4.750 4.370 4.430 74,492 -0.13(-2.85%)
Mar 25, 2013 4.350 4.650 4.280 4.560 104,853 +0.28(+6.54%)
Mar 22, 2013 4.030 4.500 4.030 4.280 134,560 +0.23(+5.68%)
Mar 21, 2013 4.220 4.250 3.970 4.050 57,480 -0.17(-4.03%)
Mar 20, 2013 4.170 4.250 3.890 4.220 88,099 +0.12(+2.93%)
Mar 19, 2013 4.330 4.560 3.880 4.100 145,662 -0.22(-5.09%)
Mar 18, 2013 4.290 4.710 4.280 4.320 186,545 +0.08(+1.89%)
Mar 15, 2013 3.800 4.880 3.700 4.240 602,720 +0.44(+11.58%)
Mar 14, 2013 4.110 4.110 3.560 3.800 376,360 -0.21(-5.24%)
Mar 13, 2013 4.450 4.450 4.000 4.010 255,067 -0.41(-9.28%)
Mar 12, 2013 4.970 5.580 4.160 4.420 1,495,764 -0.79(-15.16%)
Mar 11, 2013 2.750 5.380 2.750 5.210 2,957,966 +2.45(+88.77%)
Mar 08, 2013 2.570 2.760 2.560 2.760 23,682 +0.13(+4.94%)
Mar 07, 2013 2.670 2.780 2.620 2.630 11,337 -0.04(-1.53%)
Mar 06, 2013 2.690 2.800 2.660 2.671 23,118 +0.03(+1.17%)
Mar 05, 2013 2.620 2.728 2.590 2.640 19,130 +0.02(+0.76%)
Mar 04, 2013 2.540 2.730 2.460 2.620 49,525 +0.17(+6.94%)
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