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

China Automotive Sys (NQ: CAAS )

3.650 -0.040 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jul 31, 2012 3.920 3.940 3.600 3.680 53,254 -0.27(-6.84%)
Jul 30, 2012 3.850 4.000 3.800 3.950 28,512 +0.12(+3.13%)
Jul 27, 2012 3.860 3.950 3.800 3.830 25,046 -0.04(-1.03%)
Jul 26, 2012 3.940 3.990 3.820 3.870 17,931 -0.07(-1.78%)
Jul 25, 2012 4.000 4.000 3.880 3.940 13,907 -0.02(-0.51%)
Jul 24, 2012 3.980 4.000 3.880 3.960 9,979 -0.02(-0.50%)
Jul 23, 2012 3.850 4.000 3.850 3.980 12,345 +0.05(+1.21%)
Jul 20, 2012 3.910 4.000 3.800 3.933 11,670 -0.02(-0.44%)
Jul 19, 2012 3.880 4.000 3.800 3.950 8,107 +0.06(+1.54%)
Jul 18, 2012 3.900 3.950 3.810 3.890 25,510 -0.05(-1.27%)
Jul 17, 2012 3.980 4.090 3.900 3.940 15,583 -0.08(-1.99%)
Jul 16, 2012 4.050 4.060 3.900 4.020 56,995 -0.04(-0.99%)
Jul 13, 2012 4.000 4.120 4.000 4.060 9,932 +0.06(+1.50%)
Jul 12, 2012 4.000 4.125 4.000 4.000 38,392 -0.03(-0.74%)
Jul 11, 2012 4.140 4.140 4.010 4.030 43,109 -0.09(-2.18%)
Jul 10, 2012 4.120 4.189 4.100 4.120 40,607 +0.00(+0.00%)
Jul 09, 2012 4.120 4.250 4.111 4.120 16,579 -0.01(-0.24%)
Jul 06, 2012 4.230 4.280 4.130 4.130 42,353 -0.12(-2.82%)
Jul 05, 2012 4.130 4.250 4.100 4.250 38,103 +0.11(+2.66%)
Jul 03, 2012 4.150 4.240 4.050 4.140 43,261 -0.01(-0.24%)
Jul 02, 2012 4.070 4.170 4.060 4.150 24,768 +0.05(+1.22%)
Jun 29, 2012 4.150 4.180 4.030 4.100 30,784 +0.01(+0.24%)
Jun 28, 2012 4.010 4.150 4.010 4.090 27,698 +0.00(+0.00%)
Jun 27, 2012 4.140 4.170 4.078 4.090 33,524 +0.02(+0.49%)
Jun 26, 2012 4.130 4.180 4.030 4.070 14,926 -0.08(-1.93%)
Jun 25, 2012 4.150 4.170 4.080 4.150 15,853 +0.01(+0.24%)
Jun 22, 2012 4.140 4.180 4.080 4.140 11,850 -0.01(-0.24%)
Jun 21, 2012 4.150 4.199 4.080 4.150 29,593 +0.01(+0.24%)
Jun 20, 2012 4.180 4.230 4.050 4.140 81,117 -0.08(-1.90%)
Jun 19, 2012 4.240 4.320 4.170 4.220 20,667 +0.00(+0.00%)
Jun 18, 2012 4.250 4.280 4.180 4.220 32,732 -0.05(-1.17%)
Jun 15, 2012 4.180 4.270 4.150 4.270 113,132 +0.11(+2.64%)
Jun 14, 2012 4.250 4.250 4.100 4.160 18,469 -0.06(-1.42%)
Jun 13, 2012 4.220 4.280 4.200 4.220 14,708 -0.06(-1.40%)
Jun 12, 2012 4.260 4.290 4.160 4.280 80,867 +0.06(+1.42%)
Jun 11, 2012 4.160 4.300 4.150 4.220 37,325 +0.04(+0.96%)
Jun 08, 2012 4.120 4.180 3.900 4.180 32,592 +0.07(+1.70%)
Jun 07, 2012 4.190 4.190 4.040 4.110 34,604 +0.01(+0.24%)
Jun 06, 2012 4.080 4.120 3.990 4.100 29,368 +0.10(+2.50%)
Jun 05, 2012 3.980 4.170 3.920 4.000 26,940 -0.09(-2.20%)
Jun 04, 2012 4.050 4.220 3.840 4.090 142,857 +0.06(+1.49%)
Jun 01, 2012 3.860 4.181 3.860 4.030 77,472 +0.02(+0.50%)
May 31, 2012 4.050 4.110 3.950 4.010 36,676 -0.03(-0.75%)
May 30, 2012 4.190 4.190 4.000 4.040 24,384 -0.22(-5.16%)
May 29, 2012 3.900 4.350 3.890 4.260 104,992 +0.44(+11.52%)
May 25, 2012 3.860 3.900 3.758 3.820 64,840 -0.03(-0.78%)
May 24, 2012 3.840 3.950 3.750 3.850 71,738 +0.01(+0.26%)
May 23, 2012 3.840 3.920 3.710 3.840 35,249 -0.06(-1.54%)
May 22, 2012 3.850 4.110 3.820 3.900 51,514 +0.08(+2.09%)
May 21, 2012 3.890 4.070 3.800 3.820 112,118 +0.02(+0.53%)
May 18, 2012 3.890 3.970 3.800 3.800 80,454 -0.12(-3.06%)
May 17, 2012 4.130 4.130 3.830 3.920 97,920 -0.20(-4.85%)
May 16, 2012 4.320 4.320 4.021 4.120 27,324 -0.15(-3.51%)
May 15, 2012 4.150 4.440 4.150 4.270 59,977 +0.13(+3.14%)
May 14, 2012 4.290 4.300 4.030 4.140 51,272 -0.19(-4.39%)
May 11, 2012 4.310 4.419 4.230 4.330 45,861 +0.01(+0.23%)
May 10, 2012 4.270 4.416 4.240 4.320 59,243 +0.03(+0.70%)
May 09, 2012 5.200 5.200 4.280 4.290 341,950 -1.09(-20.26%)
May 08, 2012 4.930 5.530 4.930 5.380 149,963 +0.44(+8.91%)
May 07, 2012 5.000 5.208 4.840 4.940 68,812 -0.12(-2.37%)
May 04, 2012 5.010 5.140 5.010 5.060 37,205 -0.01(-0.20%)
May 03, 2012 5.240 5.240 5.020 5.070 52,257 -0.12(-2.31%)
May 02, 2012 5.080 5.380 5.020 5.190 44,261 +0.06(+1.17%)
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.