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 (%)
Sep 30, 2014 9.370 9.460 8.850 9.180 213,133 -0.28(-2.96%)
Sep 29, 2014 9.320 9.670 9.240 9.460 102,533 -0.07(-0.73%)
Sep 26, 2014 9.400 9.550 9.390 9.530 62,893 +0.17(+1.82%)
Sep 25, 2014 9.530 9.759 9.300 9.360 140,412 -0.24(-2.50%)
Sep 24, 2014 9.580 9.670 9.510 9.600 92,577 -0.07(-0.72%)
Sep 23, 2014 10.12 10.12 9.500 9.670 167,788 -0.52(-5.10%)
Sep 22, 2014 10.00 10.27 9.840 10.19 168,176 +0.20(+2.00%)
Sep 19, 2014 10.45 10.56 9.860 9.990 162,855 -0.45(-4.31%)
Sep 18, 2014 10.43 10.67 10.37 10.44 78,336 +0.00(+0.00%)
Sep 17, 2014 10.31 10.60 10.27 10.44 89,234 +0.13(+1.26%)
Sep 16, 2014 10.58 10.58 10.21 10.31 75,353 -0.27(-2.55%)
Sep 15, 2014 10.60 10.85 10.38 10.58 186,531 +0.08(+0.76%)
Sep 12, 2014 10.58 10.66 10.16 10.50 151,776 -0.01(-0.10%)
Sep 11, 2014 9.950 10.86 9.863 10.51 274,119 +0.52(+5.21%)
Sep 10, 2014 9.910 9.960 9.800 9.990 82,828 +0.08(+0.81%)
Sep 09, 2014 10.50 10.60 9.850 9.910 257,584 -0.56(-5.35%)
Sep 08, 2014 10.37 10.66 10.16 10.47 394,378 +0.40(+3.97%)
Sep 05, 2014 9.730 10.09 9.670 10.07 246,133 +0.37(+3.81%)
Sep 04, 2014 9.520 9.850 9.470 9.700 220,969 +0.16(+1.68%)
Sep 03, 2014 9.700 9.745 9.400 9.540 145,401 -0.13(-1.34%)
Sep 02, 2014 9.340 9.680 9.300 9.670 416,934 +0.43(+4.65%)
Aug 29, 2014 9.260 9.240 9.240 9.240 49,900 +0.01(+0.11%)
Aug 28, 2014 9.130 9.260 8.990 9.230 92,867 +0.10(+1.10%)
Aug 27, 2014 9.080 9.150 8.890 9.130 120,852 +0.10(+1.11%)
Aug 26, 2014 9.080 9.480 8.810 9.030 498,942 -0.07(-0.77%)
Aug 25, 2014 9.000 9.180 8.970 9.100 97,922 +0.02(+0.22%)
Aug 22, 2014 8.960 9.200 8.930 9.080 71,272 -0.03(-0.33%)
Aug 21, 2014 9.160 9.260 9.050 9.110 42,732 -0.07(-0.76%)
Aug 20, 2014 9.310 9.330 9.160 9.180 46,042 -0.14(-1.50%)
Aug 19, 2014 9.260 9.380 9.193 9.320 123,754 +0.17(+1.86%)
Aug 18, 2014 9.060 9.416 9.040 9.150 153,777 +0.12(+1.33%)
Aug 15, 2014 8.580 9.070 8.390 9.030 121,030 +0.48(+5.61%)
Aug 14, 2014 8.350 8.750 8.350 8.550 86,069 +0.19(+2.27%)
Aug 13, 2014 8.840 8.889 8.260 8.360 139,050 -0.27(-3.13%)
Aug 12, 2014 8.590 8.830 8.520 8.630 103,262 +0.07(+0.82%)
Aug 11, 2014 8.530 8.660 8.360 8.560 130,490 -0.05(-0.58%)
Aug 08, 2014 8.610 8.679 8.500 8.610 37,581 -0.02(-0.23%)
Aug 07, 2014 8.740 9.060 8.541 8.630 32,672 -0.11(-1.26%)
Aug 06, 2014 8.590 8.770 8.520 8.740 26,629 +0.11(+1.27%)
Aug 05, 2014 8.500 8.880 8.410 8.630 62,414 +0.06(+0.70%)
Aug 04, 2014 8.650 8.770 8.520 8.570 105,758 -0.11(-1.27%)
Aug 01, 2014 8.820 8.960 8.504 8.680 99,587 -0.14(-1.59%)
Jul 31, 2014 9.050 9.120 8.800 8.820 84,107 -0.27(-2.97%)
Jul 30, 2014 9.130 9.380 9.030 9.090 47,234 -0.04(-0.44%)
Jul 29, 2014 9.250 9.450 8.960 9.130 100,076 -0.13(-1.40%)
Jul 28, 2014 9.620 9.620 9.100 9.260 95,509 -0.24(-2.53%)
Jul 25, 2014 9.100 9.620 8.901 9.500 184,629 +0.35(+3.83%)
Jul 24, 2014 9.500 9.500 9.110 9.150 78,031 -0.38(-3.99%)
Jul 23, 2014 9.670 9.770 9.150 9.530 104,224 -0.09(-0.94%)
Jul 22, 2014 9.670 9.870 9.500 9.620 217,487 +0.23(+2.45%)
Jul 21, 2014 8.800 9.810 8.800 9.390 457,280 +0.62(+7.07%)
Jul 18, 2014 8.670 8.790 8.610 8.770 37,041 +0.14(+1.62%)
Jul 17, 2014 8.730 8.824 8.550 8.630 49,804 -0.10(-1.15%)
Jul 16, 2014 8.570 8.880 8.570 8.730 50,314 +0.26(+3.07%)
Jul 15, 2014 8.500 8.680 8.470 8.470 57,398 -0.03(-0.35%)
Jul 14, 2014 8.490 8.755 8.490 8.500 97,839 -0.02(-0.23%)
Jul 11, 2014 8.630 8.770 8.520 8.520 52,424 -0.14(-1.62%)
Jul 10, 2014 8.710 8.880 8.550 8.660 49,457 -0.16(-1.81%)
Jul 09, 2014 8.770 9.240 8.770 8.820 38,693 +0.02(+0.23%)
Jul 08, 2014 9.150 9.230 8.670 8.800 61,706 -0.29(-3.19%)
Jul 07, 2014 8.890 9.230 8.830 9.090 156,219 +0.26(+2.94%)
Jul 03, 2014 8.900 8.830 8.830 8.830 47,000 +0.02(+0.23%)
Jul 02, 2014 8.710 8.940 8.690 8.810 60,421 +0.08(+0.92%)
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.