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 (%)
Nov 30, 2012 5.000 5.080 4.930 5.060 100,264 +0.10(+2.02%)
Nov 29, 2012 4.900 5.000 4.898 4.960 33,690 +0.16(+3.33%)
Nov 28, 2012 4.790 4.940 4.780 4.800 14,323 +0.15(+3.23%)
Nov 27, 2012 4.880 4.960 4.650 4.650 46,160 -0.24(-4.91%)
Nov 26, 2012 5.000 5.000 4.880 4.890 37,800 -0.08(-1.61%)
Nov 23, 2012 4.920 5.000 4.900 4.970 25,819 +0.03(+0.61%)
Nov 21, 2012 4.860 4.940 4.860 4.940 33,370 +0.03(+0.61%)
Nov 20, 2012 4.700 4.910 4.650 4.910 22,420 +0.05(+1.03%)
Nov 19, 2012 4.750 4.910 4.750 4.860 9,662 +0.10(+2.10%)
Nov 16, 2012 4.650 4.850 4.540 4.760 18,295 +0.17(+3.71%)
Nov 15, 2012 4.910 4.910 4.500 4.590 60,087 -0.24(-4.97%)
Nov 14, 2012 4.830 4.940 4.750 4.830 34,285 -0.11(-2.23%)
Nov 13, 2012 4.880 4.990 4.880 4.940 55,708 +0.00(+0.00%)
Nov 12, 2012 5.050 5.050 4.900 4.940 31,164 -0.11(-2.18%)
Nov 09, 2012 5.090 5.190 5.000 5.050 18,823 -0.10(-1.94%)
Nov 08, 2012 4.940 5.200 4.940 5.150 58,099 +0.22(+4.46%)
Nov 07, 2012 4.910 5.000 4.900 4.930 20,561 +0.02(+0.41%)
Nov 06, 2012 4.930 5.000 4.900 4.910 11,605 -0.05(-1.01%)
Nov 05, 2012 4.900 5.120 4.900 4.960 15,276 +0.06(+1.22%)
Nov 02, 2012 5.000 5.000 4.900 4.900 11,512 -0.10(-2.00%)
Nov 01, 2012 4.950 5.050 4.922 5.000 24,681 +0.10(+2.04%)
Oct 31, 2012 4.850 4.950 4.750 4.900 32,152 -0.06(-1.21%)
Oct 26, 2012 4.990 4.960 4.960 4.960 20,300 -0.05(-1.00%)
Oct 25, 2012 4.870 5.060 4.650 5.010 48,319 +0.11(+2.24%)
Oct 24, 2012 4.920 5.090 4.750 4.900 48,114 -0.08(-1.61%)
Oct 23, 2012 4.990 5.010 4.810 4.980 69,070 +0.06(+1.22%)
Oct 19, 2012 4.820 5.220 4.820 4.920 50,013 +0.07(+1.44%)
Oct 18, 2012 5.290 5.320 4.840 4.850 98,372 -0.44(-8.29%)
Oct 17, 2012 5.030 5.300 4.990 5.288 89,282 +0.30(+5.98%)
Oct 16, 2012 4.490 5.010 4.490 4.990 117,882 +0.51(+11.38%)
Oct 15, 2012 4.450 4.500 4.430 4.480 61,781 +0.03(+0.67%)
Oct 12, 2012 4.420 4.450 4.390 4.450 38,773 +0.06(+1.37%)
Oct 11, 2012 4.360 4.410 4.360 4.390 13,427 -0.02(-0.45%)
Oct 10, 2012 4.360 4.450 4.340 4.410 36,216 +0.05(+1.15%)
Oct 09, 2012 4.250 4.380 4.190 4.360 28,762 +0.09(+2.11%)
Oct 08, 2012 4.220 4.332 4.220 4.270 14,851 -0.01(-0.23%)
Oct 05, 2012 4.360 4.390 4.220 4.280 39,276 -0.10(-2.28%)
Oct 04, 2012 4.260 4.400 4.240 4.380 38,868 +0.12(+2.82%)
Oct 03, 2012 4.100 4.260 4.040 4.260 50,724 +0.17(+4.16%)
Oct 02, 2012 3.900 4.160 3.900 4.090 37,585 +0.21(+5.41%)
Oct 01, 2012 3.850 4.020 3.850 3.880 29,181 +0.02(+0.52%)
Sep 28, 2012 3.890 3.910 3.830 3.860 33,262 -0.02(-0.52%)
Sep 27, 2012 3.890 3.960 3.810 3.880 22,906 +0.03(+0.78%)
Sep 26, 2012 4.080 4.090 3.760 3.850 54,051 -0.23(-5.64%)
Sep 25, 2012 4.130 4.170 4.060 4.080 18,742 -0.02(-0.49%)
Sep 24, 2012 4.050 4.130 4.050 4.100 22,063 +0.05(+1.23%)
Sep 21, 2012 4.190 4.450 4.050 4.050 118,734 -0.15(-3.57%)
Sep 20, 2012 4.300 4.390 4.122 4.200 66,797 -0.20(-4.55%)
Sep 19, 2012 4.310 4.500 4.280 4.400 122,308 +0.16(+3.80%)
Sep 18, 2012 3.960 4.250 3.960 4.239 98,056 +0.29(+7.32%)
Sep 17, 2012 3.750 3.990 3.750 3.950 172,426 +0.17(+4.50%)
Sep 14, 2012 3.860 3.930 3.750 3.780 51,410 -0.09(-2.33%)
Sep 13, 2012 3.900 3.940 3.870 3.870 32,489 -0.04(-1.02%)
Sep 12, 2012 3.880 3.940 3.880 3.910 15,533 +0.03(+0.77%)
Sep 11, 2012 3.750 3.930 3.740 3.880 62,346 +0.13(+3.47%)
Sep 10, 2012 3.840 3.950 3.710 3.750 56,823 -0.06(-1.57%)
Sep 07, 2012 3.850 3.900 3.800 3.810 39,150 +0.00(+0.00%)
Sep 06, 2012 3.810 3.830 3.760 3.810 26,606 +0.01(+0.26%)
Sep 05, 2012 3.840 3.860 3.740 3.800 18,189 -0.01(-0.26%)
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.