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 31, 2011 5.210 5.360 5.150 5.250 33,816 -0.16(-2.96%)
Oct 28, 2011 5.410 5.500 5.270 5.410 39,304 -0.10(-1.81%)
Oct 27, 2011 5.380 5.650 5.380 5.510 64,206 +0.16(+2.99%)
Oct 26, 2011 5.500 5.615 5.280 5.350 32,063 -0.09(-1.65%)
Oct 25, 2011 5.060 5.500 5.060 5.440 91,688 +0.29(+5.63%)
Oct 24, 2011 5.120 5.180 5.030 5.150 92,574 +0.12(+2.39%)
Oct 21, 2011 4.990 5.050 4.950 5.030 12,259 +0.09(+1.82%)
Oct 20, 2011 4.990 5.020 4.900 4.940 8,781 -0.04(-0.80%)
Oct 19, 2011 5.090 5.100 4.950 4.980 14,544 -0.11(-2.16%)
Oct 18, 2011 4.930 5.100 4.860 5.090 50,280 +0.22(+4.52%)
Oct 17, 2011 5.030 5.100 4.860 4.870 27,222 -0.17(-3.37%)
Oct 14, 2011 4.990 5.090 4.990 5.040 59,185 +0.12(+2.44%)
Oct 13, 2011 4.860 4.990 4.860 4.920 44,858 +0.06(+1.23%)
Oct 12, 2011 4.850 4.990 4.750 4.860 33,847 +0.02(+0.41%)
Oct 11, 2011 4.930 4.936 4.720 4.840 28,014 -0.06(-1.22%)
Oct 10, 2011 5.000 5.000 4.840 4.900 31,386 +0.06(+1.24%)
Oct 07, 2011 4.970 5.090 4.820 4.840 38,023 -0.15(-3.01%)
Oct 06, 2011 4.740 4.990 4.740 4.990 48,115 +0.23(+4.83%)
Oct 05, 2011 4.760 4.870 4.640 4.760 53,336 -0.02(-0.42%)
Oct 04, 2011 4.500 5.100 4.440 4.780 237,424 +0.23(+5.05%)
Oct 03, 2011 4.680 4.790 4.550 4.550 56,601 -0.17(-3.60%)
Sep 30, 2011 4.740 4.840 4.620 4.720 57,106 -0.14(-2.88%)
Sep 29, 2011 5.110 5.200 4.652 4.860 88,467 -0.19(-3.76%)
Sep 28, 2011 5.240 5.460 5.000 5.050 43,128 -0.15(-2.88%)
Sep 27, 2011 5.300 5.460 5.200 5.200 94,334 +0.05(+0.97%)
Sep 26, 2011 5.210 5.250 4.930 5.150 51,660 -0.06(-1.15%)
Sep 23, 2011 5.010 5.380 4.850 5.210 143,123 +0.19(+3.78%)
Sep 22, 2011 5.090 5.280 4.810 5.020 117,115 -0.25(-4.74%)
Sep 21, 2011 5.600 5.600 5.160 5.270 74,179 -0.12(-2.23%)
Sep 20, 2011 5.520 5.550 5.380 5.390 137,892 +0.08(+1.51%)
Sep 19, 2011 5.060 5.400 4.880 5.310 171,070 +0.15(+2.91%)
Sep 16, 2011 5.250 5.590 5.070 5.160 215,580 -0.04(-0.77%)
Sep 15, 2011 5.000 5.300 4.770 5.200 115,743 +0.24(+4.84%)
Sep 14, 2011 5.000 5.120 4.800 4.960 146,407 +0.01(+0.20%)
Sep 13, 2011 4.980 5.140 4.910 4.950 122,340 +0.02(+0.41%)
Sep 12, 2011 4.720 5.150 4.600 4.930 305,822 +0.15(+3.14%)
Sep 09, 2011 4.990 5.140 4.650 4.780 238,821 -0.11(-2.25%)
Sep 08, 2011 4.880 4.970 4.700 4.890 95,564 +0.05(+1.03%)
Sep 07, 2011 4.790 5.020 4.570 4.840 167,317 +0.09(+1.89%)
Sep 06, 2011 4.660 4.801 4.450 4.750 101,628 -0.04(-0.84%)
Sep 02, 2011 4.980 4.983 4.740 4.790 102,654 -0.22(-4.39%)
Sep 01, 2011 5.080 5.080 4.940 5.010 103,072 +0.00(+0.00%)
Aug 31, 2011 5.150 5.220 4.875 5.010 164,087 +0.21(+4.37%)
Aug 30, 2011 4.380 5.180 4.360 4.800 251,057 +0.40(+9.09%)
Aug 29, 2011 4.390 4.510 4.360 4.400 110,354 +0.04(+0.92%)
Aug 26, 2011 4.320 4.500 4.280 4.360 66,017 +0.03(+0.58%)
Aug 25, 2011 4.520 4.580 4.200 4.335 70,993 -0.15(-3.24%)
Aug 24, 2011 4.350 4.550 4.200 4.480 158,304 +0.02(+0.45%)
Aug 23, 2011 4.580 4.630 4.280 4.460 113,296 -0.12(-2.62%)
Aug 22, 2011 4.860 4.880 4.440 4.580 126,615 -0.17(-3.58%)
Aug 19, 2011 4.750 4.990 4.030 4.750 325,373 -0.10(-2.06%)
Aug 18, 2011 5.150 5.298 4.780 4.850 102,607 -0.39(-7.44%)
Aug 17, 2011 5.430 5.430 5.130 5.240 52,032 -0.08(-1.50%)
Aug 16, 2011 5.350 5.390 5.220 5.320 93,043 +0.01(+0.19%)
Aug 15, 2011 5.030 5.390 5.022 5.310 138,078 +0.14(+2.71%)
Aug 12, 2011 5.310 5.480 5.033 5.170 80,818 -0.09(-1.71%)
Aug 11, 2011 5.210 5.430 5.100 5.260 129,306 +0.12(+2.33%)
Aug 10, 2011 4.860 5.640 4.860 5.140 175,377 -0.35(-6.38%)
Aug 09, 2011 5.260 5.500 5.110 5.490 375,663 -0.07(-1.26%)
Aug 08, 2011 6.010 6.010 5.354 5.560 325,818 -0.61(-9.89%)
Aug 05, 2011 6.160 6.320 5.540 6.170 270,248 +0.13(+2.15%)
Aug 04, 2011 6.640 6.640 6.020 6.040 241,991 -0.62(-9.24%)
Aug 03, 2011 6.910 7.128 6.340 6.655 220,557 -0.14(-2.13%)
Aug 02, 2011 7.290 7.400 6.750 6.800 298,817 -0.53(-7.23%)
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.