Skip to main content

China Automotive Sys (NQ: CAAS )

3.586 +0.216 (+6.41%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 8.640 8.850 8.250 8.620 0 -0.16(-1.82%)
Nov 27, 2013 8.430 8.790 8.430 8.780 0 +0.37(+4.40%)
Nov 26, 2013 8.650 8.740 8.250 8.410 0 -0.25(-2.89%)
Nov 25, 2013 8.250 8.730 8.080 8.660 0 +0.54(+6.65%)
Nov 22, 2013 7.930 8.160 7.800 8.120 0 +0.22(+2.78%)
Nov 21, 2013 7.800 7.990 7.610 7.900 0 +0.20(+2.60%)
Nov 20, 2013 8.100 8.150 7.630 7.700 0 -0.39(-4.82%)
Nov 19, 2013 8.420 8.489 8.000 8.090 0 -0.39(-4.60%)
Nov 18, 2013 8.170 8.700 8.061 8.480 0 +0.52(+6.53%)
Nov 15, 2013 7.950 8.210 7.750 7.960 0 -0.11(-1.36%)
Nov 14, 2013 8.190 8.580 8.000 8.070 0 +1.36(+20.27%)
Nov 12, 2013 6.670 6.880 6.650 6.710 0 +0.05(+0.75%)
Nov 11, 2013 6.550 6.830 6.450 6.660 0 +0.14(+2.15%)
Nov 08, 2013 6.330 6.550 6.320 6.520 0 +0.20(+3.16%)
Nov 07, 2013 6.570 6.570 6.270 6.320 0 -0.25(-3.81%)
Nov 06, 2013 6.680 6.680 6.500 6.570 0 -0.12(-1.79%)
Nov 05, 2013 6.890 6.900 6.590 6.690 0 -0.18(-2.62%)
Nov 04, 2013 6.920 7.040 6.800 6.870 0 -0.14(-2.00%)
Nov 01, 2013 6.850 7.040 6.850 7.010 0 +0.16(+2.34%)
Oct 31, 2013 6.980 6.980 6.850 6.850 0 -0.08(-1.15%)
Oct 30, 2013 6.830 7.040 6.830 6.930 0 +0.13(+1.91%)
Oct 29, 2013 6.970 7.130 6.710 6.800 0 -0.21(-3.00%)
Oct 28, 2013 7.200 7.260 7.010 7.010 0 -0.22(-3.04%)
Oct 25, 2013 7.250 7.360 7.180 7.230 0 +0.00(+0.00%)
Oct 24, 2013 7.250 7.405 7.200 7.230 0 +0.00(+0.00%)
Oct 23, 2013 7.520 7.550 7.200 7.230 0 -0.37(-4.87%)
Oct 22, 2013 7.710 7.780 7.600 7.600 0 -0.08(-1.04%)
Oct 21, 2013 7.440 7.700 7.410 7.680 0 +0.26(+3.50%)
Oct 18, 2013 7.400 7.450 7.310 7.420 57,232 +0.10(+1.37%)
Oct 17, 2013 7.170 7.450 7.150 7.320 0 +0.11(+1.53%)
Oct 16, 2013 7.360 7.540 7.150 7.210 0 -0.10(-1.37%)
Oct 15, 2013 7.390 7.450 7.260 7.310 0 -0.12(-1.62%)
Oct 14, 2013 7.460 7.600 7.360 7.430 0 +0.12(+1.64%)
Oct 11, 2013 7.350 7.570 7.140 7.310 0 -0.04(-0.54%)
Oct 10, 2013 7.450 7.450 7.280 7.350 0 +0.26(+3.67%)
Oct 09, 2013 7.130 7.240 6.920 7.090 0 -0.05(-0.70%)
Oct 08, 2013 7.500 7.730 7.020 7.140 0 -0.38(-5.05%)
Oct 07, 2013 7.670 7.700 7.400 7.520 0 -0.22(-2.84%)
Oct 04, 2013 7.670 7.830 7.650 7.740 0 +0.04(+0.52%)
Oct 03, 2013 7.750 7.890 7.550 7.700 0 -0.11(-1.41%)
Oct 02, 2013 7.610 7.910 7.530 7.810 0 +0.09(+1.17%)
Oct 01, 2013 7.530 7.870 7.530 7.720 112,057 +0.25(+3.35%)
Sep 30, 2013 7.520 7.630 7.450 7.470 0 -0.16(-2.10%)
Sep 27, 2013 7.600 7.800 7.500 7.630 0 -0.12(-1.55%)
Sep 26, 2013 8.000 8.210 7.601 7.750 0 -0.24(-3.00%)
Sep 25, 2013 7.830 8.160 7.800 7.990 0 +0.16(+2.04%)
Sep 24, 2013 7.550 8.090 7.400 7.830 0 +0.14(+1.82%)
Sep 23, 2013 7.540 7.850 7.500 7.690 0 -0.16(-2.04%)
Sep 20, 2013 7.590 7.860 7.431 7.850 0 +0.33(+4.39%)
Sep 19, 2013 7.800 7.890 7.460 7.520 0 -0.24(-3.07%)
Sep 18, 2013 7.820 7.910 7.530 7.758 0 +0.02(+0.23%)
Sep 17, 2013 7.640 7.800 7.520 7.740 0 +0.20(+2.65%)
Sep 16, 2013 7.560 7.800 7.510 7.540 113,291 -0.03(-0.40%)
Sep 13, 2013 7.450 7.820 7.350 7.570 0 +0.13(+1.75%)
Sep 12, 2013 7.580 7.650 7.241 7.440 0 -0.14(-1.85%)
Sep 11, 2013 7.930 8.000 7.390 7.580 0 -0.33(-4.17%)
Sep 10, 2013 7.050 7.980 7.030 7.910 0 +0.90(+12.84%)
Sep 09, 2013 6.890 7.080 6.850 7.010 69,854 +0.21(+3.09%)
Sep 06, 2013 6.840 6.930 6.700 6.800 0 +0.03(+0.44%)
Sep 05, 2013 6.680 6.910 6.680 6.770 0 +0.10(+1.50%)
Sep 04, 2013 6.450 6.710 6.390 6.670 0 +0.20(+3.09%)
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.