Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 16, 2018		0.2600	0.2600		0	+0.00(+0.00%)
Jul 13, 2018	2.050	2.380	2.050	2.300	150,124	+0.23(+11.11%)
Jul 12, 2018	2.180	2.273	2.020	2.070	69,727	-0.12(-5.26%)
Jul 11, 2018	2.120	2.334	2.100	2.185	141,990	+0.04(+2.10%)
Jul 10, 2018	2.170	2.220	2.060	2.140	22,486	-0.04(-1.83%)
Jul 09, 2018	2.100	2.180	2.060	2.180	29,224	+0.08(+3.81%)
Jul 06, 2018	2.130	2.150	2.020	2.100	73,561	-0.02(-0.94%)
Jul 05, 2018	2.370	2.410	2.060	2.120	20,176	-0.20(-8.62%)
Jul 03, 2018		2.320	2.320	2.320	0	+0.01(+0.43%)
Jul 02, 2018	2.320	2.470	2.280	2.310	30,400	+0.03(+1.21%)
Jun 29, 2018	2.570	2.570	2.160	2.282	70,871	-0.19(-7.60%)
Jun 28, 2018	2.451	2.590	2.411	2.470	18,151	+0.00(+0.00%)
Jun 27, 2018	2.630	2.630	2.450	2.470	46,561	-0.10(-3.89%)
Jun 26, 2018	2.410	2.640	2.400	2.570	115,076	+0.12(+4.90%)
Jun 25, 2018	2.550	2.567	2.420	2.450	57,522	-0.11(-4.30%)
Jun 22, 2018	2.554	2.750	2.500	2.560	150,908	+0.01(+0.39%)
Jun 21, 2018	2.570	2.600	2.520	2.550	12,607	-0.07(-2.67%)
Jun 20, 2018	2.570	2.690	2.550	2.620	18,979	+0.08(+3.15%)
Jun 19, 2018	2.610	2.620	2.500	2.540	24,491	-0.07(-2.68%)
Jun 18, 2018	2.550	2.640	2.550	2.610	9,872	-0.02(-0.76%)
Jun 15, 2018		2.660	2.640	2.630	22,764	-0.01(-0.38%)
Jun 14, 2018	2.599	2.730	2.520	2.640	63,849	+0.00(+0.00%)
Jun 13, 2018	2.800	2.800	2.560	2.640	97,269	-0.08(-2.94%)
Jun 12, 2018	2.740	2.800	2.710	2.720	34,675	-0.05(-1.81%)
Jun 11, 2018	2.790	2.880	2.700	2.770	69,903	-0.05(-1.77%)
Jun 08, 2018	2.856	2.928	2.680	2.820	88,977	-0.06(-2.08%)
Jun 07, 2018	2.939	2.970	2.784	2.880	46,111	-0.05(-1.71%)
Jun 06, 2018	3.050	3.100	2.900	2.930	103,091	-0.12(-3.90%)
Jun 05, 2018	2.980	3.100	2.930	3.049	60,718	+0.05(+1.63%)
Jun 04, 2018	2.920	3.050	2.900	3.000	84,944	+0.08(+2.79%)
Jun 01, 2018	2.838	3.130	2.830	2.919	341,027	+0.10(+3.50%)
May 31, 2018	2.790	2.860	2.790	2.820	12,657	+0.04(+1.44%)
May 30, 2018	2.839	2.860	2.780	2.780	30,707	-0.02(-0.71%)
May 29, 2018	2.810	2.880	2.790	2.800	16,499	-0.03(-1.06%)
May 25, 2018		2.830	2.830	2.830	0	-0.05(-1.74%)
May 24, 2018	2.800	2.890	2.780	2.880	36,498	+0.06(+2.13%)
May 23, 2018	2.900	2.900	2.790	2.820	42,425	-0.04(-1.40%)
May 22, 2018	2.900	2.968	2.810	2.860	71,245	+0.05(+1.78%)
May 21, 2018	2.880	2.908	2.750	2.810	45,188	+0.01(+0.36%)
May 18, 2018	2.800	3.390	2.750	2.800	593,979	+0.03(+1.08%)
May 17, 2018	2.720	2.780	2.670	2.770	53,325	+0.10(+3.75%)
May 16, 2018	2.700	2.753	2.630	2.670	52,166	-0.05(-1.84%)
May 15, 2018	2.750	2.969	2.700	2.720	280,781	-0.05(-1.82%)
May 14, 2018	2.712	2.800	2.700	2.771	36,014	+0.02(+0.75%)
May 11, 2018	2.685	2.900	2.680	2.750	191,474	+0.06(+2.23%)
May 10, 2018	2.740	2.751	2.660	2.690	33,193	-0.06(-2.03%)
May 09, 2018	2.750	2.800	2.680	2.746	63,772	+0.01(+0.21%)
May 08, 2018	2.771	2.860	2.730	2.740	62,960	-0.03(-1.08%)
May 07, 2018	2.761	2.830	2.710	2.770	19,775	-0.01(-0.36%)
May 04, 2018	2.860	2.955	2.750	2.780	109,952	-0.14(-4.67%)
May 03, 2018	2.660	3.440	2.605	2.916	902,392	+0.24(+8.95%)
May 02, 2018	2.660	2.760	2.570	2.677	50,559	+0.06(+2.16%)
May 01, 2018	2.660	2.733	2.600	2.620	22,677	-0.06(-2.24%)
Apr 30, 2018	2.830	2.830	2.581	2.680	53,580	-0.02(-0.74%)
Apr 27, 2018	2.660	2.770	2.601	2.700	27,194	+0.02(+0.75%)
Apr 26, 2018	2.520	2.750	2.520	2.680	92,583	+0.04(+1.52%)
Apr 25, 2018	2.750	2.750	2.590	2.640	100,368	-0.12(-4.35%)
Apr 24, 2018	2.860	3.040	2.660	2.760	294,426	-0.07(-2.47%)
Apr 23, 2018	2.860	3.030	2.750	2.830	276,412	-0.07(-2.41%)
Apr 20, 2018	2.740	3.250	2.712	2.900	1,604,493	+0.23(+8.57%)
Apr 19, 2018	2.640	2.798	2.560	2.671	118,994	+0.07(+2.73%)
Apr 18, 2018	2.650	2.690	2.450	2.600	86,806	+0.00(+0.00%)
Apr 17, 2018	2.460	2.679	2.460	2.600	66,470	+0.15(+6.12%)
Apr 16, 2018	2.680	2.680	2.430	2.450	169,089	-0.24(-8.92%)
Apr 13, 2018	2.660	2.750	2.581	2.690	85,604	+0.02(+0.75%)
Apr 12, 2018	2.750	2.820	2.571	2.670	232,781	-0.05(-1.83%)
Apr 11, 2018	2.700	4.000	2.650	2.720	2,133,663	-0.07(-2.51%)
Apr 10, 2018	2.640	2.898	2.500	2.790	175,960	-0.04(-1.41%)
Apr 09, 2018	2.870	2.979	2.761	2.830	93,066	-0.08(-2.76%)
Apr 06, 2018	2.980	3.010	2.860	2.910	125,824	-0.05(-1.68%)
Apr 05, 2018	2.870	3.070	2.704	2.960	229,948	+0.09(+3.17%)
Apr 04, 2018	2.800	2.890	2.600	2.869	108,371	+0.05(+1.74%)
Apr 03, 2018	2.830	3.130	2.590	2.820	415,147	+0.03(+1.08%)
Apr 02, 2018	3.140	3.140	2.520	2.790	484,931	-0.66(-19.13%)
Mar 29, 2018		3.450	3.450	3.450	0	+0.04(+1.17%)
Mar 28, 2018	3.440	3.749	3.200	3.410	994,708	+0.08(+2.40%)
Mar 27, 2018	3.980	4.190	3.183	3.330	1,151,589	-0.28(-7.76%)
Mar 26, 2018	5.140	5.140	3.510	3.610	782,931	-1.59(-30.58%)
Mar 23, 2018	4.490	6.350	4.490	5.200	2,771,157	+0.79(+17.91%)
Mar 22, 2018	5.010	5.090	4.260	4.410	476,925	-0.91(-17.11%)
Mar 21, 2018	4.450	8.770	4.450	5.320	6,147,521	+1.35(+34.01%)
Mar 20, 2018	3.430	3.980	3.430	3.970	28,461	+0.53(+15.41%)
Mar 19, 2018	3.340	3.460	3.331	3.440	1,676	-0.08(-2.27%)
Mar 16, 2018	3.393	3.570	3.340	3.520	7,606	+0.12(+3.53%)
Mar 15, 2018	3.340	3.400	3.300	3.400	2,314	+0.09(+2.72%)
Mar 14, 2018	3.310	3.390	3.310	3.310	5,266	-0.08(-2.36%)
Mar 13, 2018	3.370	3.450	3.340	3.390	4,585	+0.09(+2.73%)
Mar 12, 2018	3.370	3.440	3.260	3.300	11,837	+0.05(+1.54%)
Mar 09, 2018	3.384	3.440	3.230	3.250	5,613	-0.19(-5.52%)
Mar 08, 2018	3.360	3.440	3.360	3.440	1,130	+0.16(+4.88%)
Mar 07, 2018	3.550	3.550	3.270	3.280	3,293	-0.06(-1.80%)
Mar 06, 2018	3.370	3.370	3.290	3.340	1,545	+0.04(+1.21%)
Mar 05, 2018	3.310	3.380	3.200	3.300	3,003	+0.11(+3.45%)
Mar 02, 2018	3.196	3.320	3.190	3.190	3,380	-0.17(-5.06%)
Mar 01, 2018	3.490	3.490	3.253	3.360	7,640	+0.00(+0.00%)
Feb 28, 2018	3.400	3.400	3.230	3.360	20,223	+0.05(+1.51%)
Feb 27, 2018	3.340	3.360	3.290	3.310	6,234	+0.12(+3.76%)
Feb 26, 2018	3.320	3.330	3.190	3.190	5,062	-0.18(-5.34%)
Feb 23, 2018	3.220	3.433	3.100	3.370	22,030	+0.16(+4.98%)
Feb 22, 2018	3.210	3.390	3.140	3.210	6,272	-0.09(-2.73%)
Feb 21, 2018	3.250	3.390	3.040	3.300	16,003	+0.02(+0.61%)
Feb 20, 2018	3.360	3.410	3.170	3.280	8,852	-0.05(-1.50%)
Feb 16, 2018		3.330	3.330	3.330	0	+0.05(+1.52%)
Feb 15, 2018	3.270	3.480	3.270	3.280	1,138	+0.01(+0.31%)
Feb 14, 2018		3.520	3.266	3.270	10,964	-0.12(-3.54%)
Feb 13, 2018	3.240	3.240	3.240	3.390	1,017	-0.18(-5.01%)
Feb 12, 2018	3.360	3.570	3.360	3.569	3,624	-0.02(-0.59%)
Feb 09, 2018	2.860	3.600	2.700	3.590	99,399	+0.44(+13.97%)
Feb 08, 2018	3.330	3.330	3.224	3.150	10,957	-0.08(-2.48%)
Feb 07, 2018		3.480	3.200	3.230	9,582	-0.05(-1.52%)
Feb 06, 2018	3.590	3.770	3.270	3.280	26,891	-0.24(-6.82%)
Feb 05, 2018	3.500	3.700	3.007	3.520	158,407	+0.00(+0.00%)
Feb 02, 2018	2.970	3.600	2.874	3.520	168,593	+0.45(+14.66%)
Feb 01, 2018	3.360	3.400	2.950	3.070	40,140	-0.34(-9.97%)
Jan 31, 2018	3.430	3.580	3.410	3.410	18,158	-0.09(-2.57%)
Jan 30, 2018	3.680	3.680	3.270	3.500	36,805	-0.20(-5.41%)
Jan 29, 2018	3.930	3.930	3.480	3.700	24,503	-0.06(-1.73%)
Jan 26, 2018	3.990	3.990	3.700	3.765	8,440	+0.02(+0.40%)
Jan 25, 2018	3.700	3.830	3.700	3.750	8,735	+0.02(+0.54%)
Jan 24, 2018	3.850	3.920	3.710	3.730	13,673	-0.05(-1.32%)
Jan 23, 2018	4.028	4.029	3.800	3.780	22,807	-0.11(-2.83%)
Jan 22, 2018	3.920	3.990	3.790	3.890	24,315	+0.17(+4.57%)
Jan 19, 2018	3.870	3.940	3.701	3.720	38,559	+0.01(+0.27%)
Jan 18, 2018	4.100	4.100	3.710	3.710	28,889	-0.26(-6.55%)
Jan 17, 2018	3.900	4.130	3.900	3.970	34,046	-0.14(-3.41%)
Jan 16, 2018	4.000	4.130	3.750	4.110	48,582	+0.16(+4.05%)
Jan 12, 2018		3.950	3.950	3.950	0	+0.17(+4.50%)
Jan 11, 2018	3.690	3.950	3.500	3.780	119,580	+0.16(+4.42%)
Jan 10, 2018	3.300	3.690	3.130	3.620	79,552	+0.33(+10.03%)
Jan 09, 2018	3.390	3.390	3.132	3.290	48,095	+0.08(+2.49%)
Jan 08, 2018	3.330	3.600	3.210	3.210	72,481	-0.06(-1.83%)
Jan 05, 2018	3.240	3.750	2.940	3.270	154,501	+0.07(+2.19%)
Jan 04, 2018	3.380	3.390	3.170	3.200	46,070	-0.12(-3.61%)
Jan 03, 2018	3.240	3.380	3.240	3.320	16,213	+0.09(+2.79%)
Jan 02, 2018	3.200	3.200	3.145	3.230	3,507	+0.03(+0.94%)
Dec 29, 2017		3.200	3.200	3.200	0	-0.01(-0.31%)
Dec 28, 2017	3.230	3.260	3.030	3.210	10,262	-0.04(-1.23%)
Dec 27, 2017	3.138	3.290	3.138	3.250	6,191	-0.02(-0.61%)
Dec 26, 2017	3.280	3.280	3.190	3.270	3,742	+0.07(+2.19%)
Dec 22, 2017	3.300	3.300	3.180	3.200	10,278	+0.14(+4.58%)
Dec 21, 2017	2.900	3.300	2.900	3.060	19,886	+0.13(+4.44%)
Dec 20, 2017	3.030	3.130	2.906	2.930	10,124	-0.23(-7.28%)
Dec 19, 2017	3.110	3.290	3.070	3.160	39,816	+0.04(+1.28%)
Dec 18, 2017	3.200	3.270	2.890	3.120	19,258	-0.17(-5.17%)
Dec 15, 2017	3.290	3.290	3.101	3.290	17,033	-0.11(-3.24%)
Dec 14, 2017	3.404	3.490	3.030	3.400	126,006	-0.01(-0.29%)
Dec 13, 2017	3.435	3.500	3.400	3.410	20,985	-0.03(-0.87%)
Dec 12, 2017	3.510	3.620	3.380	3.440	373,468	-0.07(-1.99%)
Dec 11, 2017		3.549	3.540	3.510	24,109	-0.03(-0.85%)
Dec 08, 2017	3.520	3.550	3.510	3.540	24,227	+0.04(+1.14%)
Dec 07, 2017	3.380	3.549	3.380	3.500	21,953	+0.12(+3.55%)
Dec 06, 2017	3.380	3.450	3.380	3.380	42,252	-0.05(-1.46%)
Dec 05, 2017	3.390	3.510	3.390	3.430	23,293	-0.02(-0.58%)
Dec 04, 2017	3.430	3.530	3.430	3.450	39,067	-0.03(-0.86%)
Dec 01, 2017	3.550	3.595	3.380	3.480	38,532	+0.00(+0.00%)
Nov 30, 2017	3.570	3.590	3.376	3.480	18,631	-0.09(-2.52%)
Nov 29, 2017	3.500	3.600	3.500	3.570	31,271	+0.11(+3.18%)
Nov 28, 2017	3.470	3.600	3.410	3.460	32,501	-0.07(-1.99%)
Nov 27, 2017	3.460	3.600	3.410	3.530	29,159	-0.01(-0.28%)
Nov 24, 2017	3.500	3.650	3.260	3.540	73,031	-0.01(-0.28%)
Nov 22, 2017	3.450	3.600	3.400	3.550	114,617	+0.16(+4.72%)
Nov 21, 2017	3.250	3.460	3.200	3.390	96,072	+0.11(+3.35%)
Nov 20, 2017	3.110	3.290	3.110	3.280	23,218	+0.09(+2.82%)
Nov 17, 2017	3.360	3.360	3.100	3.190	119,771	-0.17(-5.06%)
Nov 16, 2017	3.240	3.500	3.170	3.360	184,375	+0.16(+5.03%)
Nov 15, 2017	3.300	3.300	3.100	3.199	40,549	+0.01(+0.28%)
Nov 14, 2017	3.180	3.310	2.610	3.190	158,840	+0.05(+1.59%)
Nov 13, 2017	3.050	3.250	2.971	3.140	149,486	+0.08(+2.61%)
Nov 10, 2017	2.860	3.065	2.850	3.060	155,316	+0.03(+0.99%)
Nov 09, 2017	3.070	3.450	2.650	3.030	926,546	+0.17(+5.94%)
Nov 08, 2017	2.750	2.899	2.630	2.860	240,313	+0.21(+7.92%)
Nov 07, 2017	2.520	2.690	2.480	2.650	215,782	+0.15(+6.00%)
Nov 06, 2017	2.420	2.580	2.420	2.500	100,112	+0.05(+2.04%)
Nov 03, 2017	2.380	2.660	2.371	2.450	124,285	+0.04(+1.66%)
Nov 02, 2017	2.350	2.680	2.350	2.410	139,610	+0.00(+0.00%)
Nov 01, 2017	2.420	3.330	2.254	2.410	2,088,859	-0.03(-1.23%)
Oct 31, 2017	2.420	2.520	2.190	2.440	94,576	+0.05(+2.08%)
Oct 30, 2017	2.480	2.500	2.207	2.390	67,928	-0.01(-0.41%)
Oct 27, 2017	2.220	2.430	2.160	2.400	100,555	+0.19(+8.60%)
Oct 26, 2017	2.180	2.240	2.180	2.210	15,966	+0.03(+1.38%)
Oct 25, 2017	2.230	2.230	2.164	2.180	12,607	-0.08(-3.35%)
Oct 24, 2017	2.200	2.290	2.200	2.256	16,318	+0.04(+1.60%)
Oct 23, 2017	2.240	2.350	2.200	2.220	40,189	+0.03(+1.37%)
Oct 20, 2017	2.430	2.470	2.160	2.190	22,097	+0.04(+1.86%)
Oct 19, 2017	2.240	2.250	2.130	2.150	42,499	-0.09(-4.02%)
Oct 18, 2017	2.200	2.440	2.100	2.240	51,792	+0.04(+1.82%)
Oct 17, 2017	2.400	2.440	2.040	2.200	36,321	-0.20(-8.33%)
Oct 16, 2017	2.530	2.630	2.400	2.400	71,189	-0.13(-5.14%)
Oct 13, 2017	2.510	2.560	2.510	2.530	8,769	-0.01(-0.39%)
Oct 12, 2017	2.530	2.570	2.520	2.540	16,979	+0.00(+0.00%)
Oct 11, 2017	2.630	2.670	2.530	2.540	33,857	-0.13(-4.87%)
Oct 10, 2017	2.710	2.840	2.530	2.670	123,897	-0.10(-3.61%)
Oct 09, 2017	2.880	2.880	2.700	2.770	47,660	-0.11(-3.82%)
Oct 06, 2017	2.680	2.940	2.591	2.880	272,992	+0.18(+6.60%)
Oct 05, 2017	2.340	2.730	2.330	2.702	252,020	+0.37(+15.96%)
Oct 04, 2017	2.360	2.420	2.280	2.330	47,225	-0.04(-1.69%)
Oct 03, 2017	2.360	2.460	2.325	2.370	83,835	+0.05(+2.12%)

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