Home > Quotes > CALI > Historical Prices
CALI

China Auto Logistics Inc. Historical Stock Prices

$3.06
*  
0.10
  negative  
3.38%
Get CALI Alerts
*Delayed - data as of Jun. 17, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 14-JUN-2012 TO 14-JUN-2013

Date Open High Low Close/Last Volume
16:00  3.06  3.07  2.91  3.06 14,201
06/14/2013 2.965 2.99 2.95 2.96 9,122
06/13/2013 3.059 3.059 2.91 2.92 8,647
06/12/2013 3.027 3.0594 2.92 2.93 30,483
06/11/2013 3.01 3.28 2.96 3.05 88,394
06/10/2013 3.0101 3.0399 2.95 3 17,270
06/07/2013 3.02 3.032 2.95 3.01 14,058
06/06/2013 3.0101 3.03 2.9 3.01 34,702
06/05/2013 3.1 3.129 2.95 3.0652 27,814
06/04/2013 3.11 3.14 3.01 3.1 17,721
06/03/2013 3.15 3.21 3.01 3.1 52,320
05/31/2013 3.12 3.1401 3.1 3.12 35,845
05/30/2013 3.18 3.19 3.1 3.15 34,719
05/29/2013 3.18 3.25 3.08 3.18 35,972
05/28/2013 3.15 3.35 3.15 3.24 141,065
05/24/2013 3.16 3.16 3.05 3.11 36,823
05/23/2013 3.13 3.29 3.05 3.22 85,764
05/22/2013 3.1 3.68 3.1 3.24 301,188
05/21/2013 3.08 3.2 3.06 3.13 25,945
05/20/2013 3.16 3.29 2.89 3.06 116,369
05/17/2013 3.11 3.24 3.1 3.14 27,435
05/16/2013 3.15 3.15 3.01 3.1 61,839
05/15/2013 3.56 3.56 3.0101 3.13 372,617
05/14/2013 3.62 3.7174 3.5 3.6 60,058
05/13/2013 3.72 3.85 3.4301 3.62 133,195
05/10/2013 3.4 3.95 3.4 3.73 506,958
05/09/2013 2.979 3.3 2.91 3.279 307,194
05/08/2013 2.93 3.016 2.86 2.88 45,273
05/07/2013 2.98 2.982 2.8 2.909 80,901
05/06/2013 2.9 3.07 2.9 2.99 50,674
05/03/2013 3.01 3.1 2.901 2.94 31,262
05/02/2013 2.95 3.05 2.95 2.99 37,776
05/01/2013 2.968 2.99 2.92 2.95 20,432
04/30/2013 2.94 3.0299 2.9 2.91 41,098
04/29/2013 3.24 3.27 2.91 2.95 145,421
04/26/2013 2.82 3.3 2.77 3.189 337,942
04/25/2013 2.8 2.92 2.7701 2.86 31,238
04/24/2013 2.9 2.9 2.8 2.8 52,577
04/23/2013 2.9 3.06 2.85 2.92 84,429
04/22/2013 2.8 3.07 2.8 2.97 60,916
04/19/2013 2.92 2.95 2.8 2.81 50,453
04/18/2013 2.96 3 2.9 2.93 29,482
04/17/2013 3.02 3.04 2.89 3 11,259
04/16/2013 2.97 3.1 2.96 3.08 28,835
04/15/2013 3.08 3.16 2.91 2.94 113,795
04/12/2013 3.05 3.31 3.04 3.16 195,264
04/11/2013 3.15 3.189 3.0112 3.0401 31,474
04/10/2013 3.12 3.28 3.01 3.15 80,636
04/09/2013 3.27 3.2899 3 3.08 125,633
04/08/2013 3.5 3.56 3.17 3.21 64,449
04/05/2013 3.46 3.5999 3.41 3.47 19,690
04/04/2013 3.61 3.6599 3.41 3.46 82,848
04/03/2013 4.08 4.1 3.4 3.57 227,969
04/02/2013 4.51 4.51 3.99 3.99 134,100
04/01/2013 5.11 5.59 4.1201 4.45 458,768
03/28/2013 4.38 4.71 4.36 4.66 70,467
03/27/2013 4.44 4.57 4.0821 4.55 158,385
03/26/2013 4.58 4.7499 4.37 4.43 74,492
03/25/2013 4.35 4.65 4.2801 4.56 104,853
03/22/2013 4.03 4.5 4.03 4.28 133,560
03/21/2013 4.22 4.25 3.97 4.05 57,480
03/20/2013 4.17 4.25 3.89 4.22 88,099
03/19/2013 4.33 4.56 3.88 4.1 145,662
03/18/2013 4.29 4.71 4.28 4.32 186,545
03/15/2013 3.8 4.88 3.7001 4.24 602,720
03/14/2013 4.11 4.11 3.56 3.8 376,360
03/13/2013 4.45 4.45 4 4.01 255,067
03/12/2013 4.97 5.58 4.16 4.42 1,495,464
03/11/2013 2.75 5.38 2.75 5.21 2,954,466
03/08/2013 2.57 2.76 2.56 2.76 23,682
03/07/2013 2.67 2.78 2.62 2.6301 11,337
03/06/2013 2.69 2.8 2.66 2.671 23,118
03/05/2013 2.62 2.728 2.59 2.64 19,130
03/04/2013 2.54 2.73 2.46 2.62 49,525
03/01/2013 2.527 2.542 2.4 2.45 9,256
02/28/2013 2.62 2.62 2.45 2.46 9,294
02/27/2013 2.5 2.62 2.5 2.5999 10,283
02/26/2013 2.63 2.63 2.45 2.5 19,924
02/25/2013 2.8 2.9278 2.6001 2.605 10,398
02/22/2013 2.88 2.92 2.781 2.8 15,555
02/21/2013 2.9 2.98 2.75 2.86 39,432
02/20/2013 2.83 2.9 2.76 2.9 22,059
02/19/2013 2.94 2.992 2.83 2.84 18,700
02/15/2013 2.95 3 2.922 2.93 7,560
02/14/2013 3.0299 3.0299 2.9 2.94 12,759
02/13/2013 3.09 3.2 2.9773 3 20,512
02/12/2013 2.86 3.1 2.86 3.1 26,812
02/11/2013 2.87 2.8822 2.81 2.88 11,128
02/08/2013 2.95 2.9899 2.87 2.88 27,636
02/07/2013 2.92 2.99 2.9 2.98 12,410
02/06/2013 2.95 2.998 2.88 2.94 14,270
02/05/2013 2.97 3.0801 2.87 2.94 34,128
02/04/2013 3.12 3.12 2.95 2.9608 18,370
02/01/2013 3.13 3.13 2.96 3.1 25,622
01/31/2013 3.1 3.1 2.84 3 38,158
01/30/2013 2.95 2.99 2.8 2.81 15,641
01/29/2013 2.92 3.0199 2.92 2.96 21,462
01/28/2013 2.93 3.22 2.8601 2.9 107,813
01/25/2013 3.1602 3.1864 2.92 2.92 90,384
01/24/2013 3.2 3.32 3.12 3.2 30,581
01/23/2013 3.39 3.45 3.14 3.2 71,850
01/22/2013 3.69 3.69 3.15 3.36 134,164
01/18/2013 3.75 3.99 3.4202 3.68 410,407
01/17/2013 2.59 3.75 2.59 3.75 786,664
01/16/2013 2.68 2.6892 2.56 2.57 14,319
01/15/2013 2.73 2.73 2.64 2.67 22,550
01/14/2013 2.75 2.75 2.6663 2.7101 19,917
01/11/2013 2.8 2.8 2.7 2.79 34,446
01/10/2013 2.85 2.8999 2.78 2.8465 13,399
01/09/2013 2.74 2.95 2.64 2.82 52,373
01/08/2013 3.01 3.02 2.71 2.71 61,533
01/07/2013 3.02 3.05 2.95 3.05 31,206
01/04/2013 3.12 3.12 3 3.07 67,192
01/03/2013 3.39 3.55 3.07 3.16 339,435
01/02/2013 3 3.44 2.96 3.22 262,653
12/31/2012 2.94 3.12 2.85 2.9913 78,939
12/28/2012 3.07 3.07 2.93 2.97 21,139
12/27/2012 3.2 3.2 3.07 3.07 30,234
12/26/2012 3.33 3.33 3.08 3.24 38,732
12/24/2012 3.26 3.33 3.2101 3.32 12,131
12/21/2012 3.47 3.47 3.02 3.37 135,929
12/20/2012 3.51 3.63 3.4 3.54 50,113
12/19/2012 3.6 3.73 3.3601 3.64 96,370
12/18/2012 3.94 3.94 3.75 3.75 58,782
12/17/2012 4.08 4.08 3.8 3.88 64,340
12/14/2012 4.22 4.22 3.91 3.9401 109,170
12/13/2012 4.06 4.1 3.89 4.02 233,527
12/12/2012 4.3 4.3001 4.1 4.1599 113,617
12/11/2012 4.39 4.57 4.3 4.3 81,864
12/10/2012 4.6 4.7 4.31 4.45 171,905
12/07/2012 4.65 4.839 4.38 4.46 291,415
12/06/2012 4.59 5.14 4.56 4.571 344,878
12/05/2012 4.41 4.89 4.4 4.59 307,319
12/04/2012 4.41 4.8585 4.3475 4.41 134,011
12/03/2012 4.32 5.1 4.32 4.67 603,493
11/30/2012 4.44 4.89 4.3 4.32 286,893
11/29/2012 4 4.7 4 4.45 514,001
11/28/2012 4.12 4.3 3.8701 4.06 183,699
11/27/2012 4.2 4.45 3.76 4.02 155,522
11/26/2012 4.67 4.67 3.85 3.98 231,484
11/23/2012 4.68 4.78 4.3 4.46 104,444
11/21/2012 4.79 5.43 4.66 4.68 541,174
11/20/2012 4.16 4.96 3.94 4.89 536,114
11/19/2012 4.45 5.14 3.89 4.205 975,866
11/16/2012 6.34 6.9399 4.31 4.45 1,538,746
11/15/2012 4.58 7.48 3.8 5.66 4,355,205
11/14/2012 1.68 4.24 1.68 4.24 1,207,623
11/13/2012 1.7 1.7999 1.5 1.57 70,172
11/12/2012 1.6 1.84 1.56 1.69 28,019
11/09/2012 1.7 1.89 1.56 1.856 38,350
11/08/2012 2.49 2.5 1.62 1.7 133,528
11/07/2012 1.3799 2.94 1.3799 2.25 286,217
11/06/2012 1.4 1.4 1.23 1.23 7,891
11/05/2012 1.39 1.39 1.35 1.35 2,964
11/02/2012 1.39 1.4 1.39 1.4 2,166
11/01/2012 1.3983 1.3983 1.3983 1.3983 00
10/31/2012 1.3983 1.3983 1.3983 1.3983 175
10/26/2012 1.5 1.5 1.45 1.45 4,152
10/25/2012 1.5 1.5001 1.5 1.5001 592
10/24/2012 1.62 1.62 1.5 1.5 4,425
10/23/2012 1.59 1.68 1.55 1.6 16,438
10/22/2012 1.5801 1.5801 1.58 1.5801 1,000
10/19/2012 1.6999 1.7 1.6999 1.7 715
10/18/2012 1.7 1.7899 1.6499 1.7899 4,801
10/17/2012 1.73 1.73 1.71 1.73 2,925
10/16/2012 1.65 1.73 1.65 1.7 3,338
10/15/2012 1.7 1.7265 1.65 1.65 4,338
10/12/2012 1.65 1.6999 1.55 1.6999 2,982
10/11/2012 1.73 1.73 1.5401 1.65 6,359
10/10/2012 1.8 1.95 1.38 1.731 14,259
10/09/2012 1.65 1.65 1.53 1.65 787
10/08/2012 1.56 1.68 1.56 1.68 6,704
10/05/2012 1.32 1.56 1.32 1.5 1,552
10/04/2012 1.56 1.56 1.35 1.38 629
10/03/2012 1.4994 1.4994 1.32 1.4994 1,420
10/02/2012 1.4994 1.4994 1.3218 1.494 2,604
10/01/2012 1.4994 1.5 1.3812 1.4994 2,460
09/28/2012 1.554 1.5546 1.32 1.38 2,218
09/27/2012 1.554 1.554 1.554 1.554 333
09/26/2012 1.1424 1.56 1.1424 1.4976 3,083
09/25/2012 1.5 1.62 1.416 1.416 2,567
09/24/2012 1.536 1.536 1.5 1.5 2,683
09/21/2012 1.56 1.68 1.44 1.536 6,650
09/20/2012 1.62 1.68 1.56 1.56 2,517
09/19/2012 1.5 1.68 1.38 1.5 2,496
09/18/2012 1.5 1.68 1.5 1.5 3,783
09/17/2012 1.794 1.794 1.2906 1.4706 8,339
09/14/2012 1.56 1.74 1.5 1.5888 5,185
09/13/2012 1.8 1.8 1.56 1.56 3,573
09/12/2012 1.5594 1.8 1.5594 1.74 955
09/11/2012 1.5606 1.5606 1.38 1.56 3,806
09/10/2012 1.74 1.8 1.3926 1.5606 17,044
09/07/2012 1.5 1.68 1.38 1.68 6,728
09/06/2012 1.68 1.68 1.44 1.4952 4,329
09/05/2012 1.698 1.7316 1.206 1.38 12,759
09/04/2012 1.9806 1.9806 1.4454 1.698 5,172
08/31/2012 2.064 2.064 1.7694 1.98 5,589
08/30/2012 2.064 2.064 1.68 1.8 3,661
08/29/2012 1.68 2.208 1.6206 2.064 12,740
08/28/2012 1.32 1.62 1.32 1.62 3,213
08/27/2012 1.47 1.56 1.32 1.38 3,141
08/24/2012 1.4694 1.47 1.4694 1.47 475
08/23/2012 1.368 1.44 1.368 1.38 5,696
08/22/2012 1.2108 1.4352 1.2108 1.23 1,506
08/21/2012 1.497 1.497 1.4394 1.4394 1,083
08/20/2012 1.44 1.497 1.32 1.497 1,138
08/17/2012 1.5 1.5 1.32 1.38 4,673
08/16/2012 1.62 1.62 1.2156 1.5 2,654
08/15/2012 1.62 1.62 1.149 1.44 23,999
08/14/2012 1.4688 1.4688 1.14 1.17 12,551
08/13/2012 1.26 1.32 1.0872 1.128 28,235
08/10/2012 1.38 1.38 1.26 1.26 13,667
08/09/2012 1.44 1.44 1.26 1.26 2,267
08/08/2012 1.32 1.5 1.32 1.47 7,786
08/07/2012 1.44 1.5 1.38 1.4982 4,457
08/06/2012 1.44 1.4406 1.44 1.4406 167
08/03/2012 1.5 1.5012 1.5 1.5 1,033
08/02/2012 1.77 1.77 1.44 1.5 1,099
08/01/2012 1.68 1.68 1.65 1.65 233
07/31/2012 1.8 1.86 1.74 1.74 1,222
07/30/2012 1.68 1.974 1.68 1.74 2,322
07/27/2012 1.62 1.68 1.5 1.5372 1,527
07/26/2012 1.56 1.566 1.56 1.566 350
07/25/2012 1.2732 1.812 1.2732 1.56 3,473
07/24/2012 1.8 1.812 1.74 1.812 439
07/23/2012 1.8 2.1546 1.8 1.8 2,972
07/20/2012 2.3394 2.3394 1.74 1.8 6,227
07/19/2012 1.98 2.28 1.98 2.28 4,077
07/18/2012 2.0412 2.0412 1.86 1.86 2,258
07/17/2012 2.13 2.3736 2.13 2.22 1,543
07/16/2012 2.3406 2.4 2.04 2.04 672
07/13/2012 2.1 2.1 2.04 2.0406 467
07/12/2012 2.1 2.22 2.1 2.22 117
07/11/2012 2.28 2.28 2.208 2.22 1,275
07/10/2012 2.22 2.28 2.1 2.22 1,267
07/09/2012 2.1612 2.2794 2.16 2.1912 855
07/06/2012 2.1996 2.1996 2.16 2.1606 3,530
07/05/2012 2.4 2.4 2.1696 2.28 4,872
07/03/2012 2.3394 2.3394 2.3394 2.3394 00
07/02/2012 2.28 2.3394 2.28 2.3394 255
06/29/2012 2.3994 2.5199 2.2206 2.2206 1,152
06/28/2012 2.28 2.3994 2.28 2.28 517
06/27/2012 2.4 2.4 2.1726 2.1726 477
06/26/2012 2.28 2.5199 2.28 2.4 575
06/25/2012 2.4 2.4 2.1696 2.22 258
06/22/2012 2.4 2.46 2.34 2.4006 1,783
06/21/2012 2.334 2.4 2.28 2.4 1,467
06/20/2012 2.5199 2.5199 2.1024 2.22 3,360
06/19/2012 2.5199 2.5799 2.436 2.5799 3,117
06/18/2012 2.5799 2.6399 2.4 2.46 2,287
06/15/2012 2.4 2.5799 2.4 2.5799 933
06/14/2012 2.4 2.4066 2.16 2.1906 942
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.