Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	2.730	2.900	2.720	2.900	0	+0.13(+4.58%)
Nov 27, 2013	2.750	2.800	2.750	2.773	0	-0.01(-0.25%)
Nov 26, 2013	2.800	2.940	2.780	2.780	0	-0.01(-0.36%)
Nov 25, 2013	2.720	2.800	2.630	2.790	0	+0.06(+2.01%)
Nov 22, 2013	2.750	2.800	2.670	2.735	0	+0.10(+3.99%)
Nov 21, 2013	2.610	2.680	2.610	2.630	0	+0.01(+0.38%)
Nov 20, 2013	2.660	2.675	2.581	2.620	0	-0.06(-2.24%)
Nov 19, 2013	2.720	2.775	2.640	2.680	0	+0.04(+1.52%)
Nov 18, 2013	2.400	2.800	2.400	2.640	0	+0.25(+10.46%)
Nov 15, 2013	2.460	2.460	2.370	2.390	0	-0.07(-2.85%)
Nov 14, 2013	2.550	2.550	2.280	2.460	0	-0.14(-5.38%)
Nov 12, 2013	2.870	2.870	2.571	2.600	0	-0.27(-9.41%)
Nov 11, 2013	2.780	2.890	2.710	2.870	0	+0.19(+7.09%)
Nov 08, 2013	2.611	2.700	2.501	2.680	0	+0.18(+7.20%)
Nov 07, 2013	2.580	2.640	2.490	2.500	0	-0.10(-3.85%)
Nov 06, 2013	2.660	2.714	2.580	2.600	0	-0.07(-2.62%)
Nov 05, 2013	2.640	2.720	2.640	2.670	0	-0.01(-0.37%)
Nov 04, 2013	2.700	2.710	2.600	2.680	0	+0.03(+1.13%)
Nov 01, 2013	2.620	2.700	2.560	2.650	0	-0.01(-0.38%)
Oct 31, 2013	2.720	2.720	2.590	2.660	0	-0.06(-2.21%)
Oct 30, 2013	2.640	2.740	2.621	2.720	0	+0.12(+4.62%)
Oct 29, 2013	2.690	2.690	2.500	2.600	0	-0.08(-2.99%)
Oct 28, 2013	2.730	2.730	2.600	2.680	0	-0.07(-2.55%)
Oct 25, 2013	2.820	2.880	2.590	2.750	0	+0.05(+1.85%)
Oct 24, 2013	2.850	2.880	2.690	2.700	0	-0.14(-4.93%)
Oct 23, 2013	2.900	2.922	2.690	2.840	0	-0.08(-2.74%)
Oct 22, 2013	3.110	3.140	2.900	2.920	0	-0.15(-4.89%)
Oct 21, 2013	3.120	3.240	2.850	3.070	0	+0.00(+0.00%)
Oct 18, 2013	3.140	3.240	2.810	3.070	149,502	-0.09(-2.85%)
Oct 17, 2013	2.872	3.350	2.870	3.160	0	+0.27(+9.34%)
Oct 16, 2013	2.750	3.080	2.710	2.890	0	+0.25(+9.47%)
Oct 15, 2013	2.730	3.170	2.520	2.640	0	-0.04(-1.49%)
Oct 14, 2013	2.870	2.912	2.550	2.680	0	-0.18(-6.29%)
Oct 11, 2013	2.670	2.950	2.620	2.860	0	+0.34(+13.49%)
Oct 10, 2013	2.390	2.750	2.390	2.520	0	+0.13(+5.44%)
Oct 09, 2013	2.420	2.421	2.221	2.390	0	-0.01(-0.42%)
Oct 08, 2013	2.369	2.550	2.340	2.400	0	+0.06(+2.56%)
Oct 07, 2013	2.150	2.450	2.150	2.340	0	+0.16(+7.34%)
Oct 04, 2013	2.240	2.290	2.150	2.180	0	-0.03(-1.36%)
Oct 03, 2013	2.240	2.280	2.200	2.210	0	-0.04(-1.78%)
Oct 02, 2013	2.280	2.350	2.250	2.250	0	-0.02(-0.88%)
Oct 01, 2013	2.270	2.340	2.270	2.270	0	+0.00(+0.00%)
Sep 27, 2013	2.350	2.590	2.220	2.270	0	+0.00(+0.00%)
Sep 26, 2013	2.320	2.380	2.270	2.270	0	+0.00(+0.00%)
Sep 25, 2013	2.170	2.360	2.170	2.270	0	+0.09(+4.20%)
Sep 24, 2013	2.170	2.250	2.130	2.178	0	+0.02(+0.86%)
Sep 23, 2013	2.200	2.209	2.120	2.160	0	-0.01(-0.47%)
Sep 20, 2013	2.151	2.240	2.150	2.170	0	+0.02(+0.93%)
Sep 19, 2013	2.140	2.300	2.140	2.150	0	+0.01(+0.46%)
Sep 18, 2013	2.190	2.216	2.112	2.140	0	-0.03(-1.38%)
Sep 17, 2013	2.180	2.180	2.090	2.170	0	-0.01(-0.46%)
Sep 16, 2013	2.240	2.260	2.100	2.180	0	-0.08(-3.54%)
Sep 13, 2013	2.330	2.360	2.211	2.260	0	+0.00(+0.00%)
Sep 12, 2013	2.320	2.330	2.200	2.260	0	-0.04(-1.73%)
Sep 11, 2013	2.360	2.360	2.260	2.300	10,545	-0.05(-2.13%)
Sep 10, 2013	2.220	2.400	2.220	2.350	0	+0.13(+5.86%)
Sep 09, 2013	2.250	2.250	2.168	2.220	0	-0.02(-0.99%)
Sep 06, 2013	2.230	2.256	2.180	2.242	0	+0.03(+1.46%)
Sep 05, 2013	2.290	2.320	2.210	2.210	0	-0.08(-3.45%)
Sep 04, 2013	2.260	2.399	2.260	2.289	0	+0.05(+2.09%)
Sep 03, 2013	2.170	2.320	2.170	2.242	0	+0.11(+5.26%)
Aug 30, 2013	2.093	2.130	2.080	2.130	0	+0.07(+3.40%)
Aug 29, 2013	2.060	2.120	2.050	2.060	0	+0.01(+0.49%)
Aug 28, 2013	2.050	2.100	2.050	2.050	0	-0.05(-2.38%)
Aug 27, 2013	2.140	2.170	2.100	2.100	0	-0.07(-3.15%)
Aug 26, 2013	2.260	2.274	2.070	2.168	0	-0.09(-4.05%)
Aug 23, 2013	2.330	2.330	2.215	2.260	0	-0.03(-1.31%)
Aug 22, 2013	2.370	2.370	2.170	2.290	0	-0.07(-2.97%)
Aug 21, 2013	2.370	2.379	2.350	2.360	0	-0.02(-0.84%)
Aug 20, 2013	2.370	2.380	2.350	2.380	0	-0.00(-0.00%)
Aug 19, 2013	2.390	2.430	2.350	2.380	0	+0.04(+1.71%)
Aug 16, 2013	2.320	2.440	2.300	2.340	0	+0.05(+2.18%)
Aug 15, 2013	2.600	2.600	1.910	2.290	342,959	-0.23(-9.13%)
Aug 14, 2013	2.710	2.750	2.350	2.520	0	-0.83(-24.78%)
Aug 13, 2013	3.490	3.550	3.200	3.350	136,600	-0.06(-1.76%)
Aug 12, 2013	3.340	3.840	3.330	3.410	507,803	+0.11(+3.33%)
Aug 09, 2013	3.030	3.510	3.030	3.300	437,083	+0.31(+10.37%)
Aug 08, 2013	2.920	3.077	2.900	2.990	39,503	+0.02(+0.67%)
Aug 07, 2013	3.070	3.120	2.930	2.970	36,776	-0.06(-1.98%)
Aug 06, 2013	3.140	3.140	2.950	3.030	31,348	-0.04(-1.30%)
Aug 05, 2013	3.120	3.250	2.950	3.070	94,622	-0.01(-0.32%)
Aug 02, 2013	2.950	3.310	2.900	3.080	161,388	+0.17(+5.84%)
Aug 01, 2013	2.950	2.990	2.900	2.910	5,494	-0.09(-3.00%)
Jul 31, 2013	2.900	3.000	2.860	3.000	0	+0.11(+3.81%)
Jul 30, 2013	2.950	2.950	2.870	2.890	0	-0.04(-1.37%)
Jul 29, 2013	3.010	3.010	2.880	2.930	0	-0.10(-3.30%)
Jul 26, 2013	3.000	3.050	3.000	3.030	0	+0.04(+1.34%)
Jul 25, 2013	2.920	3.090	2.891	2.990	0	+0.07(+2.40%)
Jul 24, 2013	2.890	2.920	2.880	2.920	0	+0.05(+1.92%)
Jul 23, 2013	2.920	3.140	2.850	2.865	0	+0.01(+0.17%)
Jul 22, 2013	2.830	2.940	2.720	2.860	0	+0.02(+0.70%)
Jul 19, 2013	2.920	2.920	2.800	2.840	0	+0.00(+0.00%)
Jul 18, 2013	2.820	2.900	2.770	2.840	0	-0.01(-0.18%)
Jul 17, 2013	2.760	2.870	2.760	2.845	7,817	-0.01(-0.52%)
Jul 16, 2013	2.810	2.860	2.740	2.860	0	+0.02(+0.70%)
Jul 15, 2013	2.880	2.880	2.780	2.840	0	-0.03(-1.05%)
Jul 12, 2013	2.950	2.950	2.751	2.870	0	+0.07(+2.50%)
Jul 11, 2013	2.830	2.832	2.700	2.800	0	+0.04(+1.45%)
Jul 10, 2013	2.800	3.000	2.760	2.760	0	-0.07(-2.47%)
Jul 09, 2013	2.870	2.901	2.780	2.830	0	-0.04(-1.39%)
Jul 08, 2013	2.860	2.910	2.750	2.870	0	-0.03(-1.03%)
Jul 05, 2013	2.950	2.950	2.900	2.900	0	-0.03(-1.02%)
Jul 03, 2013	3.090	3.190	2.910	2.930	0	-0.16(-5.18%)
Jul 02, 2013	3.020	3.150	2.970	3.090	0	+0.12(+4.04%)
Jul 01, 2013	2.890	2.980	2.860	2.970	0	+0.14(+4.95%)
Jun 28, 2013	2.800	2.830	2.780	2.830	15,438	+0.01(+0.35%)
Jun 26, 2013	2.930	2.930	2.700	2.820	0	-0.11(-3.75%)
Jun 25, 2013	2.900	2.940	2.900	2.930	0	+0.01(+0.34%)
Jun 24, 2013	2.910	2.950	2.900	2.920	0	+0.01(+0.34%)
Jun 21, 2013	2.936	2.936	2.900	2.910	4,280	-0.01(-0.34%)
Jun 20, 2013	2.980	2.980	2.900	2.920	0	-0.04(-1.52%)
Jun 19, 2013	2.970	3.050	2.950	2.965	0	-0.08(-2.78%)
Jun 18, 2013	3.000	3.090	2.980	3.050	0	-0.01(-0.33%)
Jun 17, 2013	3.060	3.070	2.910	3.060	0	+0.10(+3.38%)
Jun 14, 2013	2.965	2.990	2.950	2.960	0	+0.04(+1.37%)
Jun 13, 2013	3.059	3.059	2.910	2.920	8,647	-0.01(-0.34%)
Jun 12, 2013	3.027	3.059	2.920	2.930	30,483	-0.12(-3.93%)
Jun 11, 2013	3.010	3.280	2.960	3.050	88,394	+0.05(+1.67%)
Jun 10, 2013	3.010	3.040	2.950	3.000	0	-0.01(-0.33%)
Jun 07, 2013	3.020	3.032	2.950	3.010	0	+0.00(+0.00%)
Jun 06, 2013	3.010	3.030	2.900	3.010	0	-0.06(-1.80%)
Jun 05, 2013	3.100	3.129	2.950	3.065	0	-0.03(-1.12%)
Jun 04, 2013	3.110	3.140	3.010	3.100	0	+0.00(+0.00%)
Jun 03, 2013	3.150	3.210	3.010	3.100	52,320	-0.02(-0.64%)
May 31, 2013	3.120	3.140	3.100	3.120	35,845	-0.03(-0.95%)
May 30, 2013	3.180	3.190	3.100	3.150	0	-0.03(-0.94%)
May 29, 2013	3.180	3.250	3.080	3.180	35,972	-0.06(-1.85%)
May 28, 2013	3.150	3.350	3.150	3.240	141,065	+0.13(+4.18%)
May 24, 2013	3.160	3.160	3.050	3.110	0	-0.11(-3.42%)
May 23, 2013	3.130	3.290	3.050	3.220	0	-0.02(-0.62%)
May 22, 2013	3.100	3.680	3.100	3.240	0	+0.11(+3.51%)
May 21, 2013	3.080	3.200	3.060	3.130	0	+0.07(+2.29%)
May 20, 2013	3.160	3.290	2.890	3.060	0	-0.08(-2.55%)
May 17, 2013	3.110	3.240	3.100	3.140	0	+0.04(+1.29%)
May 16, 2013	3.150	3.150	3.010	3.100	61,839	-0.03(-0.96%)
May 15, 2013	3.560	3.560	3.010	3.130	0	-0.49(-13.54%)
May 13, 2013	3.720	3.850	3.430	3.620	0	-0.11(-2.95%)
May 10, 2013	3.400	3.950	3.400	3.730	0	+0.45(+13.75%)
May 09, 2013	2.979	3.300	2.910	3.279	308,694	+0.40(+13.85%)
May 08, 2013	2.930	3.016	2.860	2.880	0	-0.03(-1.00%)
May 07, 2013	2.980	2.982	2.800	2.909	0	-0.08(-2.71%)
May 06, 2013	2.900	3.070	2.900	2.990	50,974	+0.05(+1.70%)
May 03, 2013	3.010	3.050	2.901	2.940	0	-0.05(-1.67%)
May 02, 2013	2.950	3.050	2.950	2.990	0	+0.04(+1.36%)
May 01, 2013	2.968	2.990	2.920	2.950	0	+0.04(+1.37%)
Apr 30, 2013	2.940	2.990	2.900	2.910	0	-0.04(-1.36%)
Apr 29, 2013	3.240	3.270	2.910	2.950	145,421	-0.24(-7.49%)
Apr 26, 2013	2.820	3.300	2.770	3.189	337,942	+0.33(+11.50%)
Apr 25, 2013	2.800	2.920	2.770	2.860	31,238	+0.06(+2.14%)
Apr 24, 2013	2.900	2.900	2.800	2.800	0	-0.12(-4.11%)
Apr 23, 2013	2.900	3.060	2.850	2.920	84,098	-0.05(-1.68%)
Apr 22, 2013	2.800	3.070	2.800	2.970	59,830	+0.16(+5.69%)
Apr 19, 2013	2.920	2.950	2.800	2.810	50,453	-0.12(-4.10%)
Apr 18, 2013	2.960	3.000	2.900	2.930	29,482	-0.07(-2.33%)
Apr 17, 2013	3.020	3.040	2.890	3.000	11,259	-0.08(-2.60%)
Apr 16, 2013	2.970	3.100	2.960	3.080	28,835	+0.14(+4.76%)
Apr 15, 2013	3.080	3.160	2.910	2.940	113,795	-0.22(-6.96%)
Apr 12, 2013	3.050	3.310	3.040	3.160	195,264	+0.12(+3.94%)
Apr 11, 2013	3.150	3.189	3.011	3.040	31,474	-0.11(-3.49%)
Apr 10, 2013	3.120	3.280	3.010	3.150	80,636	+0.07(+2.27%)
Apr 09, 2013	3.270	3.290	3.000	3.080	125,633	-0.13(-4.05%)
Apr 08, 2013	3.500	3.560	3.170	3.210	64,449	-0.26(-7.49%)
Apr 05, 2013	3.460	3.600	3.410	3.470	23,590	+0.01(+0.29%)
Apr 04, 2013	3.610	3.660	3.410	3.460	82,848	-0.11(-3.08%)
Apr 03, 2013	4.080	4.100	3.400	3.570	227,969	-0.42(-10.53%)
Apr 02, 2013	4.510	4.510	3.990	3.990	134,100	-0.46(-10.34%)
Apr 01, 2013	5.110	5.590	4.120	4.450	458,868	-0.21(-4.51%)
Mar 28, 2013	4.380	4.710	4.360	4.660	70,467	+0.11(+2.42%)
Mar 27, 2013	4.440	4.570	4.082	4.550	158,385	+0.12(+2.71%)
Mar 26, 2013	4.580	4.750	4.370	4.430	74,492	-0.13(-2.85%)
Mar 25, 2013	4.350	4.650	4.280	4.560	104,853	+0.28(+6.54%)
Mar 22, 2013	4.030	4.500	4.030	4.280	134,560	+0.23(+5.68%)
Mar 21, 2013	4.220	4.250	3.970	4.050	57,480	-0.17(-4.03%)
Mar 20, 2013	4.170	4.250	3.890	4.220	88,099	+0.12(+2.93%)
Mar 19, 2013	4.330	4.560	3.880	4.100	145,662	-0.22(-5.09%)
Mar 18, 2013	4.290	4.710	4.280	4.320	186,545	+0.08(+1.89%)
Mar 15, 2013	3.800	4.880	3.700	4.240	602,720	+0.44(+11.58%)
Mar 14, 2013	4.110	4.110	3.560	3.800	376,360	-0.21(-5.24%)
Mar 13, 2013	4.450	4.450	4.000	4.010	255,067	-0.41(-9.28%)
Mar 12, 2013	4.970	5.580	4.160	4.420	1,495,764	-0.79(-15.16%)
Mar 11, 2013	2.750	5.380	2.750	5.210	2,957,966	+2.45(+88.77%)
Mar 08, 2013	2.570	2.760	2.560	2.760	23,700	+0.13(+4.94%)
Mar 07, 2013	2.670	2.780	2.620	2.630	11,337	-0.04(-1.53%)
Mar 06, 2013	2.690	2.800	2.660	2.671	23,118	+0.03(+1.17%)
Mar 05, 2013	2.620	2.728	2.590	2.640	19,130	+0.02(+0.76%)
Mar 04, 2013	2.540	2.730	2.460	2.620	49,525	+0.17(+6.94%)
Mar 01, 2013	2.527	2.542	2.400	2.450	9,256	-0.01(-0.41%)
Feb 28, 2013	2.620	2.620	2.450	2.460	9,294	-0.14(-5.38%)
Feb 27, 2013	2.500	2.620	2.500	2.600	10,283	+0.10(+4.00%)
Feb 26, 2013	2.630	2.630	2.450	2.500	19,924	-0.30(-10.71%)
Feb 22, 2013	2.880	2.920	2.781	2.800	15,555	-0.06(-2.10%)
Feb 21, 2013	2.900	2.980	2.750	2.860	39,432	-0.04(-1.38%)
Feb 20, 2013	2.830	2.900	2.760	2.900	22,059	+0.06(+2.11%)
Feb 19, 2013	2.940	2.992	2.830	2.840	18,700	-0.09(-3.07%)
Feb 15, 2013	2.950	3.000	2.922	2.930	7,560	-0.01(-0.34%)
Feb 14, 2013	3.030	3.030	2.900	2.940	12,759	-0.06(-2.00%)
Feb 13, 2013	3.090	3.200	2.977	3.000	20,512	-0.10(-3.23%)
Feb 12, 2013	2.860	3.100	2.860	3.100	26,812	+0.22(+7.64%)
Feb 11, 2013	2.870	2.882	2.810	2.880	11,128	+0.00(+0.00%)
Feb 08, 2013	2.950	2.990	2.870	2.880	27,636	-0.10(-3.36%)
Feb 07, 2013	2.920	2.990	2.900	2.980	12,410	+0.04(+1.36%)
Feb 06, 2013	2.950	2.998	2.880	2.940	14,270	-0.02(-0.70%)
Feb 04, 2013	3.120	3.120	2.950	2.961	18,370	-0.14(-4.49%)
Feb 01, 2013	3.130	3.130	2.960	3.100	25,622	+0.10(+3.33%)
Jan 31, 2013	3.100	3.100	2.840	3.000	38,158	+0.19(+6.76%)
Jan 30, 2013	2.950	2.990	2.800	2.810	15,641	-0.15(-5.07%)
Jan 29, 2013	2.920	3.020	2.920	2.960	21,462	+0.06(+2.07%)
Jan 28, 2013	2.930	3.220	2.860	2.900	107,813	-0.02(-0.68%)
Jan 25, 2013	3.160	3.186	2.920	2.920	90,384	-0.28(-8.75%)
Jan 24, 2013	3.200	3.320	3.120	3.200	30,581	+0.00(+0.00%)
Jan 23, 2013	3.390	3.450	3.140	3.200	71,850	-0.16(-4.76%)
Jan 22, 2013	3.690	3.690	3.150	3.360	134,164	-0.32(-8.70%)
Jan 18, 2013	3.750	3.990	3.420	3.680	410,907	-0.07(-1.87%)
Jan 17, 2013	2.590	3.750	2.590	3.750	788,572	+1.18(+45.91%)
Jan 16, 2013	2.680	2.690	2.560	2.570	14,400	-0.10(-3.75%)
Jan 15, 2013	2.730	2.730	2.640	2.670	22,550	-0.04(-1.48%)
Jan 14, 2013	2.750	2.750	2.666	2.710	19,917	-0.08(-2.86%)
Jan 11, 2013	2.800	2.800	2.700	2.790	34,446	-0.06(-1.98%)
Jan 10, 2013	2.850	2.900	2.780	2.846	13,399	+0.03(+0.94%)
Jan 09, 2013	2.740	2.950	2.640	2.820	52,373	+0.11(+4.06%)
Jan 08, 2013	3.010	3.020	2.710	2.710	61,533	-0.34(-11.15%)
Jan 07, 2013	3.020	3.050	2.950	3.050	31,206	-0.02(-0.65%)
Jan 04, 2013	3.120	3.120	3.000	3.070	67,192	-0.09(-2.85%)
Jan 03, 2013	3.390	3.550	3.070	3.160	339,435	-0.06(-1.86%)
Jan 02, 2013	3.150	3.440	2.990	3.220	262,653	+0.23(+7.69%)
Dec 31, 2012	2.940	3.120	2.850	2.990	74,239	+0.02(+0.67%)
Dec 28, 2012	3.070	3.070	2.930	2.970	21,139	-0.10(-3.26%)
Dec 27, 2012	3.200	3.200	3.070	3.070	30,234	-0.17(-5.25%)
Dec 26, 2012	3.330	3.330	3.080	3.240	38,732	-0.08(-2.41%)
Dec 24, 2012	3.260	3.330	3.210	3.320	12,131	-0.05(-1.48%)
Dec 21, 2012	3.470	3.470	3.020	3.370	135,929	-0.17(-4.80%)
Dec 20, 2012	3.510	3.630	3.400	3.540	50,113	-0.10(-2.75%)
Dec 19, 2012	3.600	3.730	3.360	3.640	96,370	-0.11(-2.93%)
Dec 18, 2012	3.940	3.940	3.750	3.750	58,782	-0.13(-3.35%)
Dec 17, 2012	4.080	4.080	3.800	3.880	64,340	-0.06(-1.53%)
Dec 14, 2012	4.220	4.220	3.910	3.940	109,170	-0.08(-1.99%)
Dec 13, 2012	4.060	4.100	3.890	4.020	233,527	-0.14(-3.36%)
Dec 12, 2012	4.300	4.300	4.100	4.160	113,617	-0.14(-3.26%)
Dec 11, 2012	4.390	4.570	4.300	4.300	81,864	-0.15(-3.37%)
Dec 10, 2012	4.600	4.700	4.310	4.450	171,905	-0.01(-0.22%)
Dec 07, 2012	4.650	4.839	4.380	4.460	291,415	-0.11(-2.43%)
Dec 06, 2012	4.590	5.140	4.560	4.571	344,878	-0.02(-0.41%)
Dec 05, 2012	4.410	4.890	4.400	4.590	307,319	+0.18(+4.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

China Auto Logistics Inc (NQ: CALI )

Historical Prices

Popular Pages