CALI - China Auto Logistics Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 20182.602.662.572.632.6322,800
Jun 14, 20182.602.732.522.642.6463,800
Jun 13, 20182.802.802.562.642.6497,300
Jun 12, 20182.742.802.712.722.7234,700
Jun 11, 20182.792.882.702.772.7769,900
Jun 08, 20182.862.932.682.822.8289,000
Jun 07, 20182.942.972.782.882.8846,100
Jun 06, 20183.053.102.902.932.93103,100
Jun 05, 20182.983.102.933.053.0560,700
Jun 04, 20182.923.052.903.003.0084,900
Jun 01, 20182.843.132.832.922.92340,800
May 31, 20182.792.862.792.822.8212,700
May 30, 20182.842.862.782.782.7830,700
May 29, 20182.812.882.792.802.8016,500
May 25, 20182.872.882.802.832.8323,100
May 24, 20182.802.892.782.882.8836,500
May 23, 20182.902.902.792.822.8242,400
May 22, 20182.902.972.812.862.8671,200
May 21, 20182.882.912.752.812.8145,200
May 18, 20182.803.392.752.802.80594,000
May 17, 20182.722.782.672.772.7753,300
May 16, 20182.702.752.632.672.6752,200
May 15, 20182.752.972.702.722.72280,800
May 14, 20182.712.802.702.772.7736,000
May 11, 20182.692.902.682.752.75191,500
May 10, 20182.742.752.662.692.6933,200
May 09, 20182.752.802.682.752.7563,800
May 08, 20182.772.862.732.742.7463,000
May 07, 20182.762.832.712.772.7719,800
May 04, 20182.862.962.752.782.78110,000
May 03, 20182.663.442.602.922.92902,400
May 02, 20182.662.762.572.682.6850,600
May 01, 20182.662.732.602.622.6222,700
Apr 30, 20182.832.832.582.682.6853,600
Apr 27, 20182.662.772.602.702.7027,200
Apr 26, 20182.522.752.522.682.6892,300
Apr 25, 20182.752.752.592.642.64102,400
Apr 24, 20182.863.042.662.762.76294,400
Apr 23, 20182.863.032.752.832.83276,400
Apr 20, 20182.743.252.712.902.901,604,500
Apr 19, 20182.642.802.562.672.67118,600
Apr 18, 20182.652.692.452.602.6086,800
Apr 17, 20182.462.682.462.602.6066,500
Apr 16, 20182.682.682.432.452.45169,100
Apr 13, 20182.662.752.582.692.6985,200
Apr 12, 20182.752.822.572.672.67232,800
Apr 11, 20182.704.002.652.722.722,133,700
Apr 10, 20182.642.902.502.792.79176,000
Apr 09, 20182.872.982.762.832.8393,100
Apr 06, 20182.983.012.862.912.91125,800
Apr 05, 20182.873.072.702.962.96229,900
Apr 04, 20182.802.892.602.872.87108,400
Apr 03, 20182.833.132.592.822.82415,100
Apr 02, 20183.143.142.522.792.79484,900
Mar 29, 20183.613.803.303.453.45870,800
Mar 28, 20183.443.753.203.413.41997,300
Mar 27, 20183.984.193.183.333.331,152,700
Mar 26, 20185.145.143.513.613.61785,200
Mar 23, 20184.496.354.495.205.202,770,900
Mar 22, 20185.015.094.264.414.41476,900
Mar 21, 20184.458.774.455.325.326,149,300
Mar 20, 20183.433.983.433.973.9728,500
Mar 19, 20183.343.463.333.443.441,700
Mar 16, 20183.393.573.343.523.527,600
Mar 15, 20183.343.403.303.403.402,300
Mar 14, 20183.313.393.313.313.315,300
Mar 13, 20183.373.453.343.393.394,600
Mar 12, 20183.373.443.263.303.3011,800
Mar 09, 20183.383.443.233.253.255,600
Mar 08, 20183.363.443.363.443.441,100
Mar 07, 20183.553.553.273.283.283,300
Mar 06, 20183.373.373.293.343.341,500
Mar 05, 20183.313.383.203.303.303,000
Mar 02, 20183.203.323.193.193.193,400
Mar 01, 20183.493.493.253.363.367,600
Feb 28, 20183.403.403.233.363.3620,200
Feb 27, 20183.343.363.293.313.316,200
Feb 26, 20183.323.333.193.193.195,100
Feb 23, 20183.223.433.103.373.3722,000
Feb 22, 20183.213.393.143.213.216,300
Feb 21, 20183.253.393.043.303.3016,000
Feb 20, 20183.363.413.173.283.288,900
Feb 16, 20183.383.403.333.333.333,200
Feb 15, 20183.273.483.273.283.281,100
Feb 14, 20183.303.523.273.273.2711,000
Feb 13, 20183.243.403.243.393.391,000
Feb 12, 20183.363.573.363.573.573,600
Feb 09, 20182.863.602.703.593.5999,400
Feb 08, 20183.333.333.153.153.1511,000
Feb 07, 20183.303.483.203.233.239,600
Feb 06, 20183.593.773.273.283.2826,900
Feb 05, 20183.503.703.013.523.52173,500
Feb 02, 20182.973.602.873.523.52168,500
Feb 01, 20183.363.402.913.073.0740,100
Jan 31, 20183.433.583.413.413.4118,200
Jan 30, 20183.683.683.273.503.5036,800
Jan 29, 20183.933.933.483.703.7024,500
Jan 26, 20183.993.993.703.773.778,400
Jan 25, 20183.703.903.703.753.758,700
Jan 24, 20183.853.923.713.733.7313,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...