CALI - China Auto Logistics Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20173.523.553.513.543.5424,200
Dec 07, 20173.383.553.383.503.5022,000
Dec 06, 20173.383.453.383.383.3842,300
Dec 05, 20173.393.513.393.433.4323,300
Dec 04, 20173.433.533.413.453.4539,100
Dec 01, 20173.553.603.383.483.4838,500
Nov 30, 20173.573.593.383.483.4818,600
Nov 29, 20173.503.603.503.573.5731,300
Nov 28, 20173.473.603.413.463.4632,500
Nov 27, 20173.463.603.413.533.5329,200
Nov 24, 20173.503.653.263.543.5473,000
Nov 22, 20173.453.603.403.553.55114,500
Nov 21, 20173.253.463.203.393.3996,100
Nov 20, 20173.113.293.113.283.2823,200
Nov 17, 20173.363.363.103.193.19119,800
Nov 16, 20173.243.503.173.363.36184,400
Nov 15, 20173.303.303.103.203.2040,500
Nov 14, 20173.183.312.613.193.19158,800
Nov 13, 20173.053.252.973.143.14149,400
Nov 10, 20172.863.072.853.063.06155,300
Nov 09, 20173.073.452.653.033.03926,300
Nov 08, 20172.752.902.632.862.86240,300
Nov 07, 20172.522.692.482.652.65215,500
Nov 06, 20172.422.582.422.502.50100,100
Nov 03, 20172.382.662.372.452.45124,300
Nov 02, 20172.352.682.352.412.41141,600
Nov 01, 20172.423.332.252.412.412,088,900
Oct 31, 20172.422.522.192.442.4494,600
Oct 30, 20172.482.502.212.392.3967,600
Oct 27, 20172.222.432.162.402.40100,100
Oct 26, 20172.182.242.182.212.2116,000
Oct 25, 20172.232.232.162.182.1812,600
Oct 24, 20172.202.292.202.262.2616,300
Oct 23, 20172.242.352.202.222.2240,200
Oct 20, 20172.432.472.162.192.1922,100
Oct 19, 20172.242.252.132.152.1542,500
Oct 18, 20172.202.442.102.242.2451,800
Oct 17, 20172.402.442.042.202.2036,300
Oct 16, 20172.532.632.402.402.4071,200
Oct 13, 20172.512.562.512.532.538,800
Oct 12, 20172.532.572.522.542.5417,000
Oct 11, 20172.632.672.532.542.5433,900
Oct 10, 20172.712.842.532.672.67123,900
Oct 09, 20172.882.882.702.772.7747,700
Oct 06, 20172.682.942.592.882.88273,000
Oct 05, 20172.342.732.332.702.70251,300
Oct 04, 20172.362.422.282.332.3347,200
Oct 03, 20172.362.462.322.372.3783,800
Oct 02, 20172.252.352.222.322.3263,700
Sep 29, 20172.192.312.192.262.2646,200
Sep 28, 20172.202.262.152.172.1720,600
Sep 27, 20172.192.322.152.212.2186,200
Sep 26, 20172.092.112.062.112.1138,000
Sep 25, 20172.092.152.062.082.0815,700
Sep 22, 20172.132.152.112.112.112,600
Sep 21, 20172.102.152.102.122.123,200
Sep 20, 20172.142.152.072.082.0824,000
Sep 19, 20172.162.182.162.162.1627,100
Sep 18, 20172.182.192.122.132.1311,600
Sep 15, 20172.112.202.112.182.187,400
Sep 14, 20172.252.252.092.142.1429,800
Sep 13, 20172.022.202.022.182.1884,700
Sep 12, 20172.022.091.872.062.0627,500
Sep 11, 20172.102.102.022.052.059,000
Sep 08, 20172.052.082.042.052.0516,400
Sep 07, 20172.012.072.012.052.0516,800
Sep 06, 20171.952.021.812.002.0052,500
Sep 05, 20172.032.071.811.811.8132,800
Sep 01, 20172.012.072.002.002.0035,000
Aug 31, 20172.002.041.972.012.0116,500
Aug 30, 20172.072.071.962.012.018,500
Aug 29, 20172.022.101.882.032.0322,900
Aug 28, 20172.182.182.052.062.0628,000
Aug 25, 20172.052.152.032.142.1429,900
Aug 24, 20172.052.092.032.052.0518,500
Aug 23, 20172.062.082.052.052.059,300
Aug 22, 20172.132.172.032.032.037,100
Aug 21, 20172.052.172.052.062.0610,400
Aug 18, 20172.102.192.102.102.106,700
Aug 17, 20172.112.282.032.042.0448,000
Aug 16, 20172.112.162.022.112.1167,300
Aug 15, 20171.952.121.912.102.1044,800
Aug 14, 20171.902.021.901.951.9522,800
Aug 11, 20171.922.001.921.941.9426,600
Aug 10, 20171.931.971.851.911.9141,600
Aug 09, 20171.962.051.911.951.9571,600
Aug 08, 20171.701.971.701.971.9785,600
Aug 07, 20171.611.941.521.881.88269,100
Aug 04, 20171.771.801.501.601.60185,100
Aug 03, 20171.921.921.701.781.7851,400
Aug 02, 20171.962.001.901.921.9212,000
Aug 01, 20172.002.001.881.961.9645,300
Jul 31, 20172.012.021.981.981.9816,700
Jul 28, 20172.012.032.012.012.0118,500
Jul 27, 20172.052.072.012.022.0217,500
Jul 26, 20172.092.092.012.022.0211,900
Jul 25, 20172.042.082.042.062.068,300
Jul 24, 20172.072.072.042.052.059,200
Jul 21, 20172.062.122.052.072.0724,400
Jul 20, 20172.062.102.062.092.099,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...