CALI - China Auto Logistics Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20182.6402.8002.5602.6702.670118,600
Apr 18, 20182.6502.6902.4502.6002.60086,800
Apr 17, 20182.4602.6802.4602.6002.60066,500
Apr 16, 20182.6802.6802.4302.4502.450169,100
Apr 13, 20182.6602.7502.5802.6902.69085,200
Apr 12, 20182.7502.8202.5702.6702.670232,800
Apr 11, 20182.7004.0002.6502.7202.7202,133,700
Apr 10, 20182.6402.9002.5002.7902.790176,000
Apr 09, 20182.8702.9802.7602.8302.83093,100
Apr 06, 20182.9803.0102.8602.9102.910125,800
Apr 05, 20182.8703.0702.7002.9602.960229,900
Apr 04, 20182.8002.8902.6002.8702.870108,400
Apr 03, 20182.8303.1302.5902.8202.820415,100
Apr 02, 20183.1403.1402.5202.7902.790484,900
Mar 29, 20183.6103.8003.3003.4503.450870,800
Mar 28, 20183.4403.7503.2003.4103.410997,300
Mar 27, 20183.9804.1903.1803.3303.3301,152,700
Mar 26, 20185.1405.1403.5103.6103.610785,200
Mar 23, 20184.4906.3504.4905.2005.2002,770,900
Mar 22, 20185.0105.0904.2604.4104.410476,900
Mar 21, 20184.4508.7704.4505.3205.3206,149,300
Mar 20, 20183.4303.9803.4303.9703.97028,500
Mar 19, 20183.3403.4603.3303.4403.4401,700
Mar 16, 20183.3903.5703.3403.5203.5207,600
Mar 15, 20183.3403.4003.3003.4003.4002,300
Mar 14, 20183.3103.3903.3103.3103.3105,300
Mar 13, 20183.3703.4503.3403.3903.3904,600
Mar 12, 20183.3703.4403.2603.3003.30011,800
Mar 09, 20183.3803.4403.2303.2503.2505,600
Mar 08, 20183.3603.4403.3603.4403.4401,100
Mar 07, 20183.5503.5503.2703.2803.2803,300
Mar 06, 20183.3703.3703.2903.3403.3401,500
Mar 05, 20183.3103.3803.2003.3003.3003,000
Mar 02, 20183.2003.3203.1903.1903.1903,400
Mar 01, 20183.4903.4903.2503.3603.3607,600
Feb 28, 20183.4003.4003.2303.3603.36020,200
Feb 27, 20183.3403.3603.2903.3103.3106,200
Feb 26, 20183.3203.3303.1903.1903.1905,100
Feb 23, 20183.2203.4303.1003.3703.37022,000
Feb 22, 20183.2103.3903.1403.2103.2106,300
Feb 21, 20183.2503.3903.0403.3003.30016,000
Feb 20, 20183.3603.4103.1703.2803.2808,900
Feb 16, 20183.3803.4003.3303.3303.3303,200
Feb 15, 20183.2703.4803.2703.2803.2801,100
Feb 14, 20183.3003.5203.2703.2703.27011,000
Feb 13, 20183.2403.4003.2403.3903.3901,000
Feb 12, 20183.3603.5703.3603.5703.5703,600
Feb 09, 20182.8603.6002.7003.5903.59099,400
Feb 08, 20183.3303.3303.1503.1503.15011,000
Feb 07, 20183.3003.4803.2003.2303.2309,600
Feb 06, 20183.5903.7703.2703.2803.28026,900
Feb 05, 20183.5003.7003.0103.5203.520173,500
Feb 02, 20182.9703.6002.8703.5203.520168,500
Feb 01, 20183.3603.4002.9103.0703.07040,100
Jan 31, 20183.4303.5803.4103.4103.41018,200
Jan 30, 20183.6803.6803.2703.5003.50036,800
Jan 29, 20183.9303.9303.4803.7003.70024,500
Jan 26, 20183.9903.9903.7003.7703.7708,400
Jan 25, 20183.7003.9003.7003.7503.7508,700
Jan 24, 20183.8503.9203.7103.7303.73013,700
Jan 23, 20184.0304.0303.7703.7803.78022,800
Jan 22, 20183.9203.9903.7703.8903.89024,300
Jan 19, 20183.8703.9403.7003.7203.72038,600
Jan 18, 20184.1004.1003.7103.7103.71028,900
Jan 17, 20183.9004.1303.9003.9703.97034,000
Jan 16, 20184.0004.1303.6704.1104.11048,600
Jan 12, 20183.6704.0003.6703.9503.95039,500
Jan 11, 20183.6903.9503.5003.7803.780119,600
Jan 10, 20183.3003.6903.1303.6203.62079,400
Jan 09, 20183.3903.3903.1303.2903.29048,100
Jan 08, 20183.3303.6003.2103.2103.21072,500
Jan 05, 20183.2403.7502.9403.2703.270154,400
Jan 04, 20183.3803.3903.1703.2003.20047,200
Jan 03, 20183.2403.3803.2403.3203.32016,200
Jan 02, 20183.2003.2503.1503.2303.2303,500
Dec 29, 20173.2803.2803.1103.2003.20020,400
Dec 28, 20173.2303.2603.0303.2103.21010,300
Dec 27, 20173.1403.2903.1403.2503.2506,200
Dec 26, 20173.2803.2803.1903.2703.2703,700
Dec 22, 20173.3003.3003.1803.2003.20010,300
Dec 21, 20172.9003.3002.9003.0603.06019,900
Dec 20, 20173.0303.1302.9102.9302.93010,100
Dec 19, 20173.1103.2903.0603.1603.16039,800
Dec 18, 20173.2003.2702.8903.1203.12019,300
Dec 15, 20173.2903.2903.1003.2903.29017,000
Dec 14, 20173.4003.4903.0303.4003.400126,000
Dec 13, 20173.4403.5003.4003.4103.41021,000
Dec 12, 20173.5103.6203.3803.4403.440373,500
Dec 11, 20173.4503.5503.4503.5103.51024,100
Dec 08, 20173.5203.5503.5103.5403.54024,200
Dec 07, 20173.3803.5503.3803.5003.50022,000
Dec 06, 20173.3803.4503.3803.3803.38042,300
Dec 05, 20173.3903.5103.3903.4303.43023,300
Dec 04, 20173.4303.5303.4103.4503.45039,100
Dec 01, 20173.5503.6003.3803.4803.48038,500
Nov 30, 20173.5703.5903.3803.4803.48018,600
Nov 29, 20173.5003.6003.5003.5703.57031,300
Nov 28, 20173.4703.6003.4103.4603.46032,500
Nov 27, 20173.4603.6003.4103.5303.53029,200
Nov 24, 20173.5003.6503.2603.5403.54073,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...