Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Automotive Sys (NQ: CAAS )

3.535 -0.045 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 4.470 4.600 4.450 4.470 62,796 -0.04(-0.89%)
Jan 30, 2017 4.700 4.700 4.360 4.510 108,191 -0.25(-5.25%)
Jan 27, 2017 5.000 5.022 4.710 4.760 75,137 -0.27(-5.37%)
Jan 26, 2017 5.020 5.100 5.000 5.030 45,268 +0.04(+0.80%)
Jan 25, 2017 5.200 5.221 4.990 4.990 93,223 -0.23(-4.41%)
Jan 24, 2017 5.170 5.280 5.160 5.220 28,695 +0.05(+0.97%)
Jan 23, 2017 5.480 5.510 5.116 5.170 70,936 -0.30(-5.48%)
Jan 20, 2017 5.480 5.545 5.440 5.470 25,784 +0.04(+0.74%)
Jan 19, 2017 5.460 5.540 5.420 5.430 17,585 +0.00(+0.00%)
Jan 18, 2017 5.510 5.570 5.410 5.430 24,786 -0.08(-1.45%)
Jan 17, 2017 5.470 5.570 5.450 5.510 47,338 +0.05(+0.92%)
Jan 13, 2017 5.460 5.460 5.460 0 -0.04(-0.73%)
Jan 12, 2017 5.670 5.750 5.450 5.500 45,814 -0.17(-3.00%)
Jan 11, 2017 5.990 5.990 5.650 5.670 96,940 -0.23(-3.90%)
Jan 10, 2017 5.760 6.050 5.760 5.900 136,053 +0.22(+3.87%)
Jan 09, 2017 5.530 5.859 5.530 5.680 143,989 +0.18(+3.27%)
Jan 06, 2017 5.480 5.520 5.440 5.500 27,703 +0.05(+0.92%)
Jan 05, 2017 5.430 5.510 5.370 5.450 30,340 +0.00(+0.00%)
Jan 04, 2017 5.450 5.587 5.370 5.450 82,498 +0.05(+0.93%)
Jan 03, 2017 5.420 5.590 5.320 5.400 63,723 +0.04(+0.75%)
Dec 30, 2016 5.360 5.360 5.360 0 -0.16(-2.90%)
Dec 29, 2016 5.500 5.660 5.310 5.520 107,630 -0.01(-0.18%)
Dec 28, 2016 5.700 5.865 5.510 5.530 74,025 -0.16(-2.81%)
Dec 27, 2016 5.680 5.890 5.600 5.690 102,187 -0.09(-1.56%)
Dec 23, 2016 5.780 5.780 5.780 0 +0.07(+1.23%)
Dec 22, 2016 5.810 5.950 5.650 5.710 58,871 -0.10(-1.72%)
Dec 21, 2016 6.080 6.094 5.660 5.810 86,218 -0.25(-4.13%)
Dec 20, 2016 5.480 6.130 5.460 6.060 154,953 +0.49(+8.80%)
Dec 19, 2016 5.640 5.770 5.310 5.570 338,744 -0.20(-3.47%)
Dec 16, 2016 6.190 6.307 5.720 5.770 199,689 -0.44(-7.09%)
Dec 15, 2016 6.370 6.380 5.770 6.210 174,076 -0.30(-4.61%)
Dec 14, 2016 6.900 6.900 6.410 6.510 137,304 -0.39(-5.65%)
Dec 13, 2016 7.000 7.180 6.830 6.900 250,062 -0.20(-2.82%)
Dec 12, 2016 7.210 7.310 6.830 7.100 156,491 -0.23(-3.14%)
Dec 09, 2016 7.530 7.650 7.183 7.330 107,274 -0.34(-4.43%)
Dec 08, 2016 7.550 7.960 6.940 7.670 202,971 +0.36(+4.92%)
Dec 07, 2016 7.800 7.800 6.710 7.310 158,649 -0.47(-6.04%)
Dec 06, 2016 7.500 7.880 7.428 7.780 178,212 +0.33(+4.43%)
Dec 05, 2016 7.100 7.900 7.050 7.450 336,367 +0.50(+7.19%)
Dec 02, 2016 6.790 6.950 6.440 6.950 173,830 +0.20(+2.96%)
Dec 01, 2016 7.000 7.050 6.541 6.750 121,412 -0.13(-1.89%)
Nov 30, 2016 6.490 6.940 6.400 6.880 201,455 +0.50(+7.84%)
Nov 29, 2016 7.050 7.050 6.170 6.380 341,424 -0.65(-9.25%)
Nov 28, 2016 6.450 7.290 6.260 7.030 694,425 +1.01(+16.78%)
Nov 25, 2016 4.910 6.130 4.910 6.020 333,891 +1.19(+24.64%)
Nov 23, 2016 4.830 4.830 4.830 0 +0.47(+10.78%)
Nov 22, 2016 4.340 4.400 4.300 4.360 14,892 +0.06(+1.40%)
Nov 21, 2016 4.280 4.300 4.241 4.300 13,668 +0.00(+0.00%)
Nov 18, 2016 4.370 4.400 4.300 4.300 20,248 -0.02(-0.46%)
Nov 17, 2016 4.300 4.335 4.280 4.320 35,949 +0.04(+0.93%)
Nov 16, 2016 4.200 4.290 4.180 4.280 22,469 +0.07(+1.66%)
Nov 15, 2016 4.160 4.210 4.160 4.210 18,940 +0.02(+0.48%)
Nov 14, 2016 4.170 4.250 4.105 4.190 29,585 +0.05(+1.21%)
Nov 11, 2016 3.930 4.150 3.880 4.140 17,886 +0.15(+3.76%)
Nov 10, 2016 3.960 4.200 3.960 3.990 36,909 +0.13(+3.37%)
Nov 09, 2016 3.940 3.940 3.837 3.860 27,644 -0.08(-2.03%)
Nov 08, 2016 3.861 3.940 3.860 3.940 9,767 +0.04(+1.03%)
Nov 07, 2016 3.950 3.970 3.881 3.900 19,015 +0.00(+0.12%)
Nov 04, 2016 3.790 3.950 3.790 3.895 10,541 +0.10(+2.51%)
Nov 03, 2016 3.760 3.860 3.760 3.800 14,326 +0.04(+1.06%)
Nov 02, 2016 3.720 3.820 3.720 3.760 15,824 -0.00(-0.10%)
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.