Skip to main content

China Automotive Sys (NQ: CAAS )

3.550 +0.180 (+5.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 7.910 7.930 7.410 7.530 137,177 +0.28(+3.86%)
Jul 28, 2011 7.620 7.640 7.110 7.250 133,768 -0.33(-4.35%)
Jul 27, 2011 7.610 7.650 7.460 7.580 90,701 -0.11(-1.43%)
Jul 26, 2011 7.940 8.018 7.650 7.690 94,622 -0.09(-1.16%)
Jul 25, 2011 8.270 8.270 7.640 7.780 253,248 -0.50(-6.04%)
Jul 22, 2011 8.580 8.870 8.230 8.280 441,321 +0.07(+0.85%)
Jul 21, 2011 8.210 8.340 8.150 8.210 77,208 -0.01(-0.12%)
Jul 20, 2011 8.350 8.360 8.041 8.220 126,110 -0.13(-1.56%)
Jul 19, 2011 8.330 8.490 8.150 8.350 97,374 +0.07(+0.85%)
Jul 18, 2011 8.000 8.460 7.989 8.280 187,409 +0.27(+3.37%)
Jul 15, 2011 8.250 8.500 7.990 8.010 189,295 -0.21(-2.55%)
Jul 14, 2011 8.100 8.400 8.000 8.220 195,552 +0.29(+3.66%)
Jul 13, 2011 8.160 8.240 7.830 7.930 231,210 -0.03(-0.38%)
Jul 12, 2011 8.050 8.068 7.880 7.960 116,222 -0.19(-2.33%)
Jul 11, 2011 8.290 8.290 7.970 8.150 96,535 -0.13(-1.57%)
Jul 08, 2011 8.500 8.540 7.950 8.280 209,915 -0.28(-3.27%)
Jul 07, 2011 8.810 8.860 8.530 8.560 197,751 -0.23(-2.62%)
Jul 06, 2011 9.290 9.290 8.661 8.790 406,764 +0.23(+2.75%)
Jul 05, 2011 8.980 8.980 8.530 8.555 129,234 -0.34(-3.77%)
Jul 01, 2011 8.640 8.990 8.640 8.890 236,574 +0.26(+3.01%)
Jun 30, 2011 8.040 8.750 7.893 8.630 268,220 +0.42(+5.12%)
Jun 29, 2011 10.15 10.18 8.030 8.210 777,765 -1.06(-11.43%)
Jun 28, 2011 9.170 9.320 8.990 9.270 274,833 +0.07(+0.76%)
Jun 27, 2011 9.300 9.570 8.700 9.200 586,235 +0.52(+5.99%)
Jun 24, 2011 7.450 8.800 7.450 8.680 534,720 +1.17(+15.58%)
Jun 23, 2011 7.370 7.559 7.224 7.510 84,310 +0.00(+0.00%)
Jun 22, 2011 7.350 7.670 7.350 7.510 137,938 +0.12(+1.62%)
Jun 21, 2011 7.120 7.680 7.114 7.390 140,600 +0.32(+4.53%)
Jun 20, 2011 7.010 7.120 6.980 7.070 97,697 +0.05(+0.71%)
Jun 17, 2011 7.100 7.160 6.923 7.020 95,232 -0.03(-0.43%)
Jun 16, 2011 7.200 7.260 6.980 7.050 101,048 -0.15(-2.08%)
Jun 15, 2011 7.500 7.500 7.150 7.200 98,930 -0.14(-1.91%)
Jun 14, 2011 7.190 7.468 6.990 7.340 93,744 +0.36(+5.16%)
Jun 13, 2011 6.800 7.100 6.650 6.980 156,705 +0.20(+2.95%)
Jun 10, 2011 6.870 7.010 6.780 6.780 219,530 -0.37(-5.17%)
Jun 09, 2011 7.280 7.330 7.110 7.150 107,140 -0.13(-1.79%)
Jun 08, 2011 7.070 7.450 7.000 7.280 227,653 +0.21(+2.97%)
Jun 07, 2011 7.400 7.400 6.980 7.070 149,180 +0.06(+0.86%)
Jun 06, 2011 7.080 7.100 6.910 7.010 187,873 -0.07(-0.99%)
Jun 03, 2011 6.920 7.240 6.870 7.080 219,934 -0.82(-10.38%)
May 24, 2011 8.030 8.030 7.720 7.900 112,369 +0.14(+1.80%)
May 23, 2011 8.100 8.151 7.750 7.760 191,473 -0.28(-3.48%)
May 20, 2011 8.300 8.360 7.750 8.040 313,758 -0.20(-2.43%)
May 19, 2011 7.780 8.350 7.780 8.240 231,786 +0.42(+5.37%)
May 18, 2011 7.930 7.970 7.790 7.820 99,775 -0.10(-1.26%)
May 17, 2011 8.080 8.170 7.700 7.920 161,315 -0.25(-3.06%)
May 16, 2011 8.360 8.510 8.070 8.170 136,970 -0.28(-3.31%)
May 13, 2011 8.820 8.820 8.350 8.450 128,283 -0.19(-2.20%)
May 12, 2011 8.690 8.950 8.600 8.640 130,051 -0.12(-1.37%)
May 11, 2011 8.780 8.810 8.700 8.760 117,700 -0.05(-0.57%)
May 10, 2011 9.150 9.240 8.700 8.810 142,327 -0.26(-2.87%)
May 09, 2011 8.700 9.240 8.560 9.070 196,921 +0.33(+3.78%)
May 06, 2011 8.800 8.959 8.680 8.740 78,140 +0.12(+1.39%)
May 05, 2011 8.750 9.030 8.590 8.620 157,315 -0.15(-1.71%)
May 04, 2011 9.180 9.191 8.660 8.770 225,814 -0.37(-4.05%)
May 03, 2011 9.410 9.500 9.000 9.140 180,768 -0.28(-2.97%)
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.