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

China Automotive Sys (NQ: CAAS )

3.590 +0.070 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2014 6.145 6.301 6.137 6.154 108,753 -0.04(-0.66%)
Apr 29, 2014 6.309 6.325 6.137 6.194 67,143 -0.08(-1.30%)
Apr 28, 2014 6.415 6.489 6.137 6.276 108,073 -0.16(-2.42%)
Apr 25, 2014 6.677 6.710 6.342 6.432 146,777 -0.31(-4.61%)
Apr 24, 2014 6.775 6.833 6.571 6.743 55,761 +0.04(+0.61%)
Apr 23, 2014 6.685 6.759 6.522 6.702 70,331 -0.01(-0.12%)
Apr 22, 2014 6.759 6.890 6.465 6.710 111,189 +0.00(+0.00%)
Apr 21, 2014 6.415 6.751 6.383 6.710 105,272 +0.26(+4.06%)
Apr 17, 2014 6.497 6.448 6.448 6.448 120,250 -0.02(-0.25%)
Apr 16, 2014 6.522 6.546 6.391 6.465 108,535 +0.05(+0.77%)
Apr 15, 2014 6.685 6.800 6.154 6.415 242,954 -0.23(-3.45%)
Apr 14, 2014 6.759 7.037 6.579 6.645 279,130 -0.11(-1.58%)
Apr 11, 2014 6.759 7.005 6.670 6.751 256,796 -0.11(-1.55%)
Apr 10, 2014 6.898 7.111 6.833 6.857 277,083 -0.04(-0.59%)
Apr 09, 2014 7.021 7.035 6.751 6.898 162,129 -0.05(-0.71%)
Apr 08, 2014 6.726 6.972 6.694 6.947 147,135 +0.26(+3.92%)
Apr 07, 2014 7.062 7.176 6.661 6.685 264,960 -0.39(-5.55%)
Apr 04, 2014 7.283 7.479 6.833 7.078 420,651 -0.11(-1.48%)
Apr 03, 2014 6.923 7.279 6.857 7.185 397,033 +0.28(+4.03%)
Apr 02, 2014 6.833 6.955 6.677 6.906 304,936 +0.09(+1.38%)
Apr 01, 2014 6.465 6.833 6.465 6.812 193,501 +0.35(+5.38%)
Mar 31, 2014 6.874 7.160 6.415 6.465 469,392 -0.25(-3.66%)
Mar 28, 2014 6.645 6.751 6.571 6.710 169,803 +0.10(+1.49%)
Mar 27, 2014 6.735 6.882 6.546 6.612 288,497 -0.15(-2.18%)
Mar 26, 2014 6.898 7.017 6.595 6.759 349,198 +0.03(+0.49%)
Mar 25, 2014 6.702 7.013 6.669 6.726 253,156 +0.07(+1.04%)
Mar 24, 2014 7.275 7.275 6.636 6.657 238,911 -0.62(-8.49%)
Mar 21, 2014 6.792 7.283 6.718 7.275 414,108 +0.51(+7.56%)
Mar 20, 2014 6.751 6.874 6.465 6.763 199,332 +0.01(+0.18%)
Mar 19, 2014 6.890 6.915 6.653 6.751 177,530 -0.13(-1.90%)
Mar 18, 2014 6.579 7.365 6.579 6.882 536,139 +0.36(+5.52%)
Mar 17, 2014 6.473 6.710 6.325 6.522 103,545 +0.07(+1.14%)
Mar 14, 2014 6.497 6.538 6.342 6.448 48,579 +0.01(+0.13%)
Mar 13, 2014 6.743 6.784 6.383 6.440 78,288 -0.20(-2.96%)
Mar 12, 2014 6.563 6.685 6.186 6.636 135,210 +0.04(+0.62%)
Mar 11, 2014 6.628 6.726 6.555 6.595 113,041 -0.06(-0.86%)
Mar 10, 2014 6.923 6.972 6.571 6.653 236,496 -0.18(-2.63%)
Mar 07, 2014 6.358 6.874 6.121 6.833 441,553 +0.54(+8.58%)
Mar 06, 2014 6.072 6.424 6.064 6.293 182,352 +0.25(+4.20%)
Mar 05, 2014 5.974 6.129 5.965 6.039 107,194 +0.07(+1.23%)
Mar 04, 2014 6.014 6.039 5.798 5.965 73,710 +0.02(+0.28%)
Mar 03, 2014 5.769 5.989 5.744 5.949 44,031 +0.05(+0.83%)
Feb 28, 2014 5.834 6.014 5.818 5.900 80,825 +0.02(+0.35%)
Feb 27, 2014 5.949 6.055 5.835 5.879 85,019 -0.05(-0.90%)
Feb 26, 2014 5.998 6.194 5.900 5.933 111,233 -0.03(-0.55%)
Feb 25, 2014 6.186 6.186 5.892 5.965 101,332 -0.18(-2.93%)
Feb 24, 2014 6.203 6.260 6.145 6.145 43,566 -0.10(-1.57%)
Feb 21, 2014 6.227 6.325 6.137 6.244 57,682 +0.02(+0.26%)
Feb 20, 2014 6.096 6.268 5.965 6.227 84,723 +0.19(+3.12%)
Feb 19, 2014 6.023 6.186 5.982 6.039 45,018 -0.03(-0.54%)
Feb 18, 2014 6.014 6.235 5.965 6.072 94,340 -0.11(-1.72%)
Feb 14, 2014 6.211 6.178 6.178 6.178 25,174 -0.02(-0.40%)
Feb 13, 2014 6.113 6.301 6.088 6.203 74,555 +0.04(+0.66%)
Feb 12, 2014 6.104 6.337 6.088 6.162 99,506 +0.12(+2.03%)
Feb 11, 2014 6.088 6.260 5.941 6.039 114,462 -0.03(-0.54%)
Feb 10, 2014 6.145 6.317 5.998 6.072 77,165 -0.07(-1.07%)
Feb 07, 2014 6.055 6.211 6.006 6.137 76,922 +0.16(+2.74%)
Feb 06, 2014 5.875 6.063 5.810 5.974 63,544 +0.13(+2.24%)
Feb 05, 2014 5.851 5.949 5.761 5.843 59,241 -0.05(-0.83%)
Feb 04, 2014 5.924 6.178 5.834 5.892 68,601 +0.02(+0.28%)
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.