CALI

China Auto Logistics Inc. Historical Stock Prices

$1.14
*  
0.03
2.56%
Get CALI Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading CALI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.15  1.1608  1.13  1.14 8,803
07/01/2015 1.15 1.1608 1.13 1.14 8,803
06/30/2015 1.1525 1.1999 1.15 1.17 15,967
06/29/2015 1.2 1.27 1.18 1.18 24,172
06/26/2015 1.26 1.28 1.2 1.24 5,075
06/25/2015 1.32 1.3201 1.28 1.28 9,720
06/24/2015 1.41 1.41 1.25 1.27 58,859
06/23/2015 1.4 1.44 1.4 1.4 6,543
06/22/2015 1.41 1.4192 1.3947 1.41 8,382
06/19/2015 1.38 1.5121 1.38 1.42 20,474
06/18/2015 1.4 1.4099 1.3694 1.4 3,201
06/17/2015 1.33 1.4403 1.3 1.42 11,219
06/16/2015 1.47 1.53 1.42 1.48 11,824
06/15/2015 1.463 1.49 1.46 1.47 7,450
06/12/2015 1.5999 1.6401 1.4601 1.56 70,200
06/11/2015 1.332 1.69 1.29 1.54 105,684
06/10/2015 1.36 1.41 1.25 1.41 40,353
06/09/2015 1.44 1.51 1.21 1.36 77,823
06/08/2015 1.43 1.4699 1.4 1.4 31,201
06/05/2015 1.52 1.55 1.42 1.45 49,255
06/04/2015 1.59 1.6 1.51 1.52 42,730
06/03/2015 1.63 1.63 1.54 1.59 41,478
06/02/2015 1.563 1.621 1.53 1.53 20,399
06/01/2015 1.708 1.715 1.54 1.54 26,243
05/29/2015 1.54 1.85 1.51 1.61 344,688
05/28/2015 1.5601 1.63 1.51 1.54 18,887
05/27/2015 1.61 1.61 1.58 1.5914 17,804
05/26/2015 1.673 1.71 1.61 1.61 17,710
05/22/2015 1.68 1.72 1.65 1.65 23,534
05/21/2015 1.72 1.75 1.65 1.68 25,209
05/20/2015 1.67 1.75 1.66 1.72 26,760
05/19/2015 1.72 1.7691 1.66 1.68 27,681
05/18/2015 1.64 1.7653 1.6 1.6901 33,430
05/15/2015 1.71 1.73 1.57 1.61 92,719
05/14/2015 1.75 1.84 1.695 1.76 46,022
05/13/2015 1.72 1.8499 1.7188 1.72 100,188
05/12/2015 1.66 1.77 1.66 1.72 32,018
05/11/2015 1.73 1.81 1.67 1.72 80,935
05/08/2015 1.74 1.76 1.66 1.7 46,398
05/07/2015 1.81 1.86 1.665 1.74 141,217
05/06/2015 2.0068 2.0068 1.84 1.89 104,584
05/05/2015 2.18 2.21 1.96 2.03 73,218
05/04/2015 2.01 2.16 1.94 2.1544 156,431
05/01/2015 2.26 2.45 2.05 2.12 885,766
04/30/2015 1.951 2.0744 1.91 1.95 94,594
04/29/2015 1.93 2.19 1.905 2.09 202,770
04/28/2015 2.2 2.2 1.89 1.92 239,123
04/27/2015 2.29 2.37 1.98 2.08 417,324
04/24/2015 2.1 2.74 2.0701 2.28 2,816,227
04/23/2015 1.48 2.48 1.38 2.33 4,078,861
04/22/2015 1.37 1.47 1.35 1.38 15,995
04/21/2015 1.45 1.45 1.35 1.3696 5,497
04/20/2015 1.34 1.44 1.31 1.36 4,538
04/17/2015 1.2601 1.59 1.2601 1.331 27,601
04/16/2015 1.35 1.38 1.25 1.3681 8,726
04/15/2015 1.37 1.49 1.21 1.3847 49,253
04/14/2015 1.485 1.603 1.26 1.46 55,742
04/13/2015 1.57 1.68 1.41 1.43 39,495
04/10/2015 1.65 1.8 1.43 1.64 83,432
04/09/2015 1.31 1.85 1.31 1.8 175,687
04/08/2015 1.2 1.4 1.2 1.26 25,637
04/07/2015 1.1706 1.1706 1.13 1.16 23,305
04/06/2015 1.14 1.14 1.13 1.13 3,937
04/02/2015 1.2 1.2 1.1792 1.18 1,500
04/01/2015 1.14 1.2 1.1245 1.2 948
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?