CALI

China Auto Logistics Inc. Historical Stock Prices

$1.1
*  
0.04
3.77%
Get CALI Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading CALI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CALI Pre-Market
 
 
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: 1 Year, From 30-JUL-2014 TO 30-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  0.98  1.30  0.9422  1.10 237,127
07/30/2015 0.9701 1.3 0.9422 1.1 237,127
07/29/2015 1.02 1.099 1.02 1.06 4,459
07/28/2015 0.96 1 0.932 0.97 16,201
07/27/2015 0.99 1.03 0.94 0.96 10,962
07/24/2015 1.07 1.07 0.9801 1.02 5,159
07/23/2015 1.05 1.07 0.95 1.07 11,327
07/22/2015 1.06 1.08 1.05 1.06 6,046
07/21/2015 1.05 1.06 0.85 1.03 36,998
07/20/2015 1.03 1.1 1.03 1.09 32,516
07/17/2015 1.082 1.1 1.04 1.04 5,850
07/16/2015 1.06 1.1 1.06 1.07 6,453
07/15/2015 1.19 1.2 1.05 1.06 19,042
07/14/2015 1.1 1.18 1.08 1.13 9,426
07/13/2015 1.1 1.1 1.0601 1.1 22,682
07/10/2015 1.05 1.09 1.05 1.0602 13,252
07/09/2015 1.01 1.05 1.003 1.02 20,110
07/08/2015 1.02 1.08 0.98 1.01 24,978
07/07/2015 1.1 1.1 1.03 1.07 17,147
07/06/2015 1.0425 1.15 1 1.1081 15,440
07/02/2015 1.1799 1.1799 1.0404 1.05 21,313
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
03/31/2015 1.22 1.22 1.14 1.14 3,351
03/30/2015 1.17 1.2001 1.16 1.17 5,915
03/27/2015 1.1906 1.1906 1.1897 1.1897 968
03/26/2015 1.16 1.16 1.16 1.16 886
03/25/2015 1.17 1.17 1.16 1.16 3,047
03/24/2015 1.18 1.2574 1.18 1.2574 2,950
03/23/2015 1.209 1.3 1.15 1.2363 8,885
03/20/2015 1.18 1.3 1.1101 1.29 47,972
03/19/2015 1.2 1.2599 1.12 1.23 34,886
03/18/2015 1.173 1.23 1.1 1.1 12,902
03/17/2015 1.15 1.24 1.1401 1.24 16,819
03/16/2015 1.18 1.18 1.18 1.18 301
03/13/2015 1.19 1.19 1.17 1.19 3,750
03/12/2015 1.24 1.24 1.1401 1.1401 3,103
03/11/2015 1.1701 1.2476 1.1299 1.2476 40,020
03/10/2015 1.22 1.22 1.22 1.22 00
03/09/2015 1.23 1.26 1.21 1.22 3,910
03/06/2015 1.2 1.28 1.19 1.2699 15,505
03/05/2015 1.24 1.29 1.21 1.252 8,106
03/04/2015 1.22 1.25 1.1718 1.1915 8,923
03/03/2015 1.16 1.28 1.16 1.28 9,463
03/02/2015 1.23 1.2686 1.17 1.2686 16,428
02/27/2015 1.11 1.29 1.11 1.1699 43,679
02/26/2015 1.21 1.33 0.9901 1.07 65,872
02/25/2015 1.25 1.3 1.25 1.25 9,590
02/24/2015 1.23 1.282 1.2 1.2804 4,945
02/23/2015 1.311 1.311 1.2 1.2 27,645
02/20/2015 1.38 1.3873 1.31 1.31 2,372
02/19/2015 1.28 1.38 1.2765 1.36 13,042
02/18/2015 1.4 1.4 1.28 1.35 8,875
02/17/2015 1.38 1.4 1.3 1.4 23,890
02/13/2015 1.44 1.45 1.2601 1.35 19,856
02/12/2015 1.4 1.4 1.26 1.29 18,210
02/11/2015 1.333 1.4 1.333 1.38 5,082
02/10/2015 1.37 1.38 1.34 1.34 12,752
02/09/2015 1.35 1.38 1.29 1.34 13,940
02/06/2015 1.23 1.49 1.21 1.26 26,565
02/05/2015 1.4 1.49 1.22 1.23 38,220
02/04/2015 1.22 1.5499 1.2 1.4 95,546
02/03/2015 1.26 1.2601 1.2201 1.2526 3,901
02/02/2015 1.31 1.31 1.2001 1.26 10,201
01/30/2015 1.3 1.32 1.2 1.3011 12,385
01/29/2015 1.33 1.36 1.29 1.3 5,564
01/28/2015 1.378 1.38 1.24 1.331 8,591
01/27/2015 1.2508 1.33 1.2501 1.33 3,367
01/26/2015 1.28 1.3365 1.28 1.28 11,863
01/23/2015 1.36 1.36 1.27 1.327 29,036
01/22/2015 1.35 1.45 1.35 1.36 16,130
01/21/2015 1.39 1.4 1.35 1.395 1,718
01/20/2015 1.41 1.41 1.27 1.28 12,720
01/16/2015 1.26 1.39 1.26 1.39 26,289
01/15/2015 1.22 1.33 1.14 1.26 10,570
01/14/2015 1.2365 1.2365 1.15 1.16 11,045
01/13/2015 1.1718 1.31 1.1718 1.28 14,624
01/12/2015 1.21 1.21 1.16 1.2 5,293
01/09/2015 1.25 1.3299 1.21 1.21 7,761
01/08/2015 1.4 1.41 1.26 1.28 42,569
01/07/2015 1.48 1.65 1.28 1.4 65,193
01/06/2015 1.47 2.1 1.47 1.57 334,664
01/05/2015 1.3 1.47 1.26 1.4 27,363
01/02/2015 1.13 1.2791 1.12 1.26 28,725
12/31/2014 1.11 1.15 1.07 1.07 11,896
12/30/2014 1.1 1.14 1.02 1.13 44,147
12/29/2014 1.11 1.1699 1.11 1.15 10,548
12/26/2014 1.19 1.28 1.06 1.16 13,287
12/24/2014 1.16 1.2 1.14 1.19 18,727
12/23/2014 1.27 1.2816 1.1301 1.14 5,813
12/22/2014 1.26 1.28 1.26 1.28 2,327
12/19/2014 1.3 1.35 1.22 1.3 22,000
12/18/2014 1.28 1.38 1.28 1.34 3,461
12/17/2014 1.3 1.3 1.26 1.28 8,525
12/16/2014 1.36 1.38 1.2901 1.3441 8,064
12/15/2014 1.28 1.37 1.28 1.3385 2,400
12/12/2014 1.27 1.4 1.26 1.26 14,024
12/11/2014 1.3 1.35 1.29 1.35 3,691
12/10/2014 1.35 1.37 1.22 1.29 14,888
12/09/2014 1.45 1.45 1.39 1.4 14,483
12/08/2014 1.44 1.47 1.37 1.431 9,752
12/05/2014 1.46 1.48 1.398 1.41 10,950
12/04/2014 1.46 1.5 1.46 1.46 6,204
12/03/2014 1.31 1.6 1.22 1.44 178,259
12/02/2014 1.26 1.4167 1.21 1.39 23,677
12/01/2014 1.14 1.4 1.14 1.31 59,272
11/28/2014 1.17 1.17 1.05 1.13 15,218
11/26/2014 1.17 1.25 1.17 1.17 1,373
11/25/2014 1.19 1.25 1.16 1.18 9,050
11/24/2014 1.263 1.27 1.19 1.244 21,390
11/21/2014 1.2 1.35 1.18 1.18 77,585
11/20/2014 1.21 1.21 1.1896 1.1896 6,420
11/19/2014 1.141 1.22 1.09 1.22 10,810
11/18/2014 1.15 1.2599 1.1401 1.15 10,657
11/17/2014 1.31 1.31 1.15 1.1505 21,824
11/14/2014 1.44 1.44 1.17 1.23 37,174
11/13/2014 1.17 1.5 1.16 1.4 65,412
11/12/2014 1.25 1.25 1.15 1.16 40,240
11/11/2014 1.26 1.26 1.15 1.19 22,744
11/10/2014 1.32 1.3201 1.27 1.27 1,201
11/07/2014 1.3 1.43 1.21 1.35 28,297
11/06/2014 1.11 1.31 1.0724 1.25 70,000
11/05/2014 1.02 1.1 1.02 1.0694 6,434
11/04/2014 1.22 1.22 1.01 1.1101 38,067
11/03/2014 1.26 1.26 1.22 1.24 1,900
10/31/2014 1.36 1.361 1.29 1.3 8,575
10/30/2014 1.35 1.47 1.34 1.39 2,600
10/29/2014 1.4112 1.4112 1.33 1.341 7,720
10/28/2014 1.38 1.42 1.38 1.39 7,374
10/27/2014 1.51 1.565 1.4 1.43 20,263
10/24/2014 1.58 1.64 1.57 1.58 11,516
10/23/2014 1.57 1.65 1.48 1.58 33,868
10/22/2014 1.71 1.77 1.61 1.62 32,931
10/21/2014 1.68 1.88 1.6699 1.77 25,569
10/20/2014 1.66 1.86 1.605 1.68 38,267
10/17/2014 1.82 2.1 1.621 1.75 142,872
10/16/2014 1.36 2.1 1.28 1.84 313,488
10/15/2014 0.8 1.68 0.8 1.32 369,779
10/14/2014 1 1 0.62 0.72 84,001
10/13/2014 1.04 1.22 1.02 1.04 13,000
10/10/2014 1.19 1.19 1.06 1.08 5,625
10/09/2014 1.1804 1.2507 1.13 1.17 8,418
10/08/2014 1.3 1.3 1.1 1.14 44,592
10/07/2014 1.34 1.44 1.3 1.3 5,622
10/06/2014 1.47 1.49 1.32 1.34 11,439
10/03/2014 1.5401 1.5401 1.42 1.44 6,656
10/02/2014 1.58 1.58 1.58 1.58 305
10/01/2014 1.64 1.64 1.5 1.53 4,479
09/30/2014 1.64 1.68 1.64 1.68 670
09/29/2014 1.75 1.75 1.6 1.61 4,027
09/26/2014 1.59 1.77 1.59 1.75 7,938
09/25/2014 1.74 1.75 1.58 1.6099 8,349
09/24/2014 1.71 1.72 1.71 1.72 4,810
09/23/2014 1.87 1.9 1.7 1.7 12,361
09/22/2014 1.77 1.86 1.75 1.76 5,100
09/19/2014 1.79 1.81 1.75 1.77 4,520
09/18/2014 1.87 1.87 1.77 1.84 14,449
09/17/2014 1.86 1.8865 1.77 1.86 5,010
09/16/2014 1.94 1.94 1.76 1.91 8,900
09/15/2014 1.98 1.98 1.94 1.94 6,676
09/12/2014 1.96 1.96 1.96 1.96 408
09/11/2014 1.93 2.0291 1.93 2.0276 14,861
09/10/2014 2.04 2.05 1.95 1.95 1,613
09/09/2014 2.02 2.02 1.93 2 12,283
09/08/2014 2.06 2.08 2 2.02 9,120
09/05/2014 2.11 2.11 1.88 2.05 2,635
09/04/2014 1.86 2.08 1.86 2.06 4,194
09/03/2014 2.1 2.13 1.92 2.04 21,327
09/02/2014 2.04 2.13 2.04 2.13 27,073
08/29/2014 2.0499 2.1399 2.0499 2.0702 12,710
08/28/2014 2.01 2.1 2.0001 2.06 7,617
08/27/2014 2.04 2.23 1.96 2.07 109,236
08/26/2014 1.8 2.2599 1.7 1.93 116,237
08/25/2014 1.55 1.89 1.55 1.7882 51,258
08/22/2014 1.59 1.67 1.57 1.57 11,668
08/21/2014 1.72 1.76 1.58 1.59 46,216
08/20/2014 1.78 1.79 1.72 1.72 3,103
08/19/2014 1.81 1.82 1.73 1.759 7,784
08/18/2014 1.88 1.88 1.76 1.79 23,341
08/15/2014 1.75 1.86 1.75 1.83 8,703
08/14/2014 1.77 1.88 1.75 1.79 22,693
08/13/2014 1.82 1.82 1.7101 1.77 21,042
08/12/2014 1.76 1.83 1.72 1.82 26,759
08/11/2014 1.92 1.92 1.76 1.77 26,415
08/08/2014 1.931 1.98 1.81 1.81 55,817
08/07/2014 1.83 1.98 1.76 1.81 63,294
08/06/2014 1.87 1.966 1.7 1.89 7,417
08/05/2014 1.87 1.95 1.86 1.87 3,564
08/04/2014 1.86 1.98 1.84 1.98 15,727
08/01/2014 1.91 1.929 1.84 1.86 36,761
07/31/2014 1.93 1.96 1.92 1.92 4,259
07/30/2014 1.95 2.08 1.91 1.92 34,500
*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?