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

China Automotive Sys (NQ: CAAS )

3.530 -0.040 (-1.12%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 26, 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 (%)
Oct 30, 2015 5.980 6.038 5.960 6.000 11,066 +0.03(+0.50%)
Oct 29, 2015 5.960 5.990 5.960 5.970 5,397 +0.01(+0.17%)
Oct 28, 2015 5.960 6.000 5.850 5.960 29,569 +0.06(+1.02%)
Oct 27, 2015 5.930 5.930 5.838 5.900 7,813 -0.08(-1.34%)
Oct 26, 2015 5.970 6.050 5.950 5.980 20,383 +0.05(+0.84%)
Oct 23, 2015 5.960 6.010 5.930 5.930 11,972 -0.01(-0.17%)
Oct 22, 2015 6.000 6.020 5.940 5.940 9,721 -0.03(-0.50%)
Oct 21, 2015 5.970 6.030 5.900 5.970 13,237 -0.03(-0.50%)
Oct 20, 2015 5.810 6.010 5.810 6.000 11,133 +0.14(+2.39%)
Oct 19, 2015 5.750 5.900 5.720 5.860 12,230 +0.11(+1.91%)
Oct 16, 2015 5.730 5.810 5.710 5.750 12,739 -0.04(-0.69%)
Oct 15, 2015 5.840 5.840 5.680 5.790 20,807 -0.02(-0.34%)
Oct 14, 2015 5.800 5.830 5.710 5.810 23,613 +0.00(+0.00%)
Oct 13, 2015 5.810 5.880 5.710 5.810 32,813 -0.02(-0.30%)
Oct 12, 2015 5.830 5.850 5.744 5.827 46,166 +0.04(+0.65%)
Oct 09, 2015 5.780 5.850 5.738 5.790 14,697 +0.02(+0.35%)
Oct 08, 2015 5.570 5.780 5.570 5.770 19,416 +0.21(+3.78%)
Oct 07, 2015 5.270 5.590 5.240 5.560 41,902 +0.35(+6.72%)
Oct 06, 2015 5.260 5.530 5.160 5.210 46,621 -0.11(-2.07%)
Oct 05, 2015 5.530 5.840 5.230 5.320 132,405 -0.19(-3.45%)
Oct 02, 2015 5.440 5.540 5.410 5.510 21,396 +0.06(+1.10%)
Oct 01, 2015 5.330 5.480 5.330 5.450 19,876 +0.10(+1.87%)
Sep 30, 2015 4.990 5.350 4.990 5.350 25,329 +0.43(+8.74%)
Sep 29, 2015 4.970 5.190 4.870 4.920 47,669 -0.08(-1.60%)
Sep 28, 2015 5.160 5.170 4.970 5.000 43,375 -0.24(-4.58%)
Sep 25, 2015 5.340 5.470 5.200 5.240 16,458 -0.05(-0.95%)
Sep 24, 2015 5.290 5.330 5.230 5.290 10,730 +0.01(+0.19%)
Sep 23, 2015 5.350 5.350 5.260 5.280 23,298 -0.10(-1.86%)
Sep 22, 2015 5.650 5.715 5.280 5.380 32,495 -0.32(-5.61%)
Sep 21, 2015 5.780 5.795 5.680 5.700 22,346 -0.07(-1.21%)
Sep 18, 2015 5.800 5.830 5.770 5.770 40,339 -0.01(-0.17%)
Sep 17, 2015 5.780 5.850 5.700 5.780 14,587 -0.01(-0.17%)
Sep 16, 2015 5.810 5.840 5.655 5.790 28,720 +0.01(+0.17%)
Sep 15, 2015 5.770 5.780 5.570 5.780 35,937 -0.02(-0.34%)
Sep 14, 2015 5.780 5.840 5.760 5.800 6,005 -0.01(-0.17%)
Sep 11, 2015 5.770 5.830 5.710 5.810 15,404 -0.01(-0.17%)
Sep 10, 2015 5.950 5.950 5.750 5.820 41,802 -0.10(-1.69%)
Sep 09, 2015 5.980 6.129 5.900 5.920 33,974 +0.02(+0.34%)
Sep 08, 2015 6.100 6.100 5.900 5.900 28,335 -0.11(-1.83%)
Sep 04, 2015 6.030 6.010 6.010 6.010 24,200 -0.04(-0.66%)
Sep 03, 2015 6.030 6.190 6.030 6.050 50,406 -0.03(-0.49%)
Sep 02, 2015 6.200 6.200 6.000 6.080 21,316 +0.02(+0.33%)
Sep 01, 2015 6.000 6.120 5.980 6.060 22,012 -0.20(-3.19%)
Aug 31, 2015 6.460 6.460 6.170 6.260 33,188 -0.30(-4.57%)
Aug 28, 2015 6.450 6.560 6.340 6.560 40,060 +0.19(+2.98%)
Aug 27, 2015 6.000 6.390 5.946 6.370 65,559 +0.50(+8.52%)
Aug 26, 2015 5.920 5.940 5.726 5.870 41,531 +0.00(+0.09%)
Aug 25, 2015 5.510 6.000 5.510 5.865 57,074 +0.08(+1.30%)
Aug 24, 2015 6.070 6.170 5.780 5.790 80,306 -0.69(-10.65%)
Aug 21, 2015 6.560 6.590 6.460 6.480 77,579 -0.17(-2.56%)
Aug 20, 2015 6.720 6.760 6.590 6.650 35,450 -0.10(-1.48%)
Aug 19, 2015 6.740 6.830 6.590 6.750 44,193 -0.04(-0.59%)
Aug 18, 2015 6.930 6.958 6.735 6.790 22,544 -0.14(-2.02%)
Aug 17, 2015 6.730 7.080 6.550 6.930 69,894 +0.20(+2.97%)
Aug 14, 2015 6.900 7.000 6.720 6.730 40,668 -0.24(-3.44%)
Aug 13, 2015 6.810 7.050 6.550 6.970 90,207 -0.20(-2.79%)
Aug 12, 2015 6.960 7.260 6.730 7.170 74,957 +0.07(+0.99%)
Aug 11, 2015 7.110 7.250 7.050 7.100 24,806 -0.08(-1.11%)
Aug 10, 2015 6.540 7.280 6.540 7.180 68,108 +0.15(+2.13%)
Aug 07, 2015 6.850 7.280 6.850 7.030 31,815 +0.08(+1.15%)
Aug 06, 2015 6.719 6.950 6.719 6.950 16,411 +0.15(+2.21%)
Aug 05, 2015 6.890 6.950 6.760 6.800 53,125 +0.04(+0.59%)
Aug 04, 2015 6.690 6.810 6.620 6.760 10,289 +0.08(+1.20%)
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.