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

China Automotive Sys (NQ: CAAS )

3.610 -0.080 (-2.17%)
Streaming Delayed Price Updated: 2:44 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 (%)
Nov 30, 2017 5.000 5.020 5.000 5.020 18,189 +0.02(+0.40%)
Nov 29, 2017 5.000 5.035 5.000 5.000 18,588 -0.01(-0.20%)
Nov 28, 2017 5.000 5.060 5.000 5.010 14,085 +0.01(+0.10%)
Nov 27, 2017 5.050 5.060 5.000 5.005 30,401 -0.07(-1.29%)
Nov 24, 2017 5.080 5.110 5.060 5.070 19,686 -0.02(-0.39%)
Nov 22, 2017 5.100 5.206 5.080 5.090 31,911 -0.03(-0.59%)
Nov 21, 2017 5.150 5.150 5.090 5.120 41,131 +0.00(+0.00%)
Nov 20, 2017 5.080 5.138 5.080 5.120 26,610 +0.03(+0.59%)
Nov 17, 2017 5.100 5.120 5.080 5.090 15,805 +0.01(+0.20%)
Nov 16, 2017 5.100 5.110 5.080 5.080 28,414 -0.02(-0.39%)
Nov 15, 2017 5.050 5.112 5.050 5.100 16,046 -0.02(-0.39%)
Nov 14, 2017 5.110 5.120 5.090 5.120 18,928 +0.01(+0.20%)
Nov 13, 2017 5.130 5.200 5.090 5.110 30,704 -0.01(-0.20%)
Nov 10, 2017 5.110 5.150 5.084 5.120 16,438 +0.01(+0.20%)
Nov 09, 2017 5.110 5.170 5.080 5.110 55,597 -0.00(-0.00%)
Nov 08, 2017 5.250 5.250 5.000 5.110 45,988 -0.12(-2.29%)
Nov 07, 2017 5.150 5.230 5.150 5.230 22,275 +0.07(+1.28%)
Nov 06, 2017 5.160 5.200 5.151 5.164 30,136 +0.01(+0.27%)
Nov 03, 2017 5.090 5.176 5.090 5.150 32,262 +0.05(+0.98%)
Nov 02, 2017 5.090 5.100 5.070 5.100 37,211 +0.03(+0.59%)
Nov 01, 2017 5.050 5.100 5.050 5.070 22,477 +0.02(+0.40%)
Oct 31, 2017 5.040 5.066 5.040 5.050 14,393 -0.01(-0.20%)
Oct 30, 2017 5.030 5.070 5.030 5.060 26,419 +0.00(+0.00%)
Oct 27, 2017 5.150 5.150 5.010 5.060 28,797 -0.11(-2.13%)
Oct 26, 2017 5.080 5.190 5.061 5.170 16,986 +0.11(+2.17%)
Oct 25, 2017 5.020 5.150 5.010 5.060 17,253 +0.01(+0.20%)
Oct 24, 2017 5.127 5.150 5.031 5.050 34,721 -0.04(-0.79%)
Oct 23, 2017 5.160 5.210 5.080 5.090 63,908 -0.08(-1.55%)
Oct 20, 2017 5.090 5.190 5.090 5.170 18,973 +0.08(+1.57%)
Oct 19, 2017 5.140 5.140 5.070 5.090 30,393 -0.07(-1.36%)
Oct 18, 2017 5.150 5.190 5.140 5.160 12,203 +0.03(+0.58%)
Oct 17, 2017 5.170 5.199 5.110 5.130 25,162 -0.06(-1.16%)
Oct 16, 2017 5.240 5.250 5.170 5.190 52,052 -0.08(-1.52%)
Oct 13, 2017 5.300 5.379 5.230 5.270 56,192 +0.04(+0.76%)
Oct 12, 2017 5.250 5.280 5.220 5.230 30,471 -0.06(-1.13%)
Oct 11, 2017 5.320 5.350 5.280 5.290 32,265 -0.06(-1.12%)
Oct 10, 2017 5.380 5.380 5.280 5.350 34,807 +0.08(+1.52%)
Oct 09, 2017 5.300 5.349 5.260 5.270 42,313 -0.03(-0.57%)
Oct 06, 2017 5.230 5.470 5.230 5.300 123,207 +0.06(+1.15%)
Oct 05, 2017 5.180 5.365 5.150 5.240 46,964 +0.04(+0.77%)
Oct 04, 2017 5.240 5.259 5.200 5.200 27,380 -0.01(-0.19%)
Oct 03, 2017 5.200 5.272 5.200 5.210 32,548 +0.09(+1.76%)
Oct 02, 2017 5.100 5.260 5.100 5.120 56,357 -0.08(-1.54%)
Sep 29, 2017 5.290 5.290 5.200 5.200 28,102 -0.18(-3.35%)
Sep 28, 2017 5.280 5.380 5.200 5.380 26,264 +0.08(+1.51%)
Sep 27, 2017 5.300 5.360 5.260 5.300 22,451 +0.03(+0.57%)
Sep 26, 2017 5.350 5.375 5.260 5.270 30,847 -0.04(-0.75%)
Sep 25, 2017 5.250 5.400 5.220 5.310 42,866 +0.09(+1.72%)
Sep 22, 2017 5.250 5.304 5.200 5.220 37,585 -0.05(-0.95%)
Sep 21, 2017 5.300 5.320 5.201 5.270 43,227 -0.03(-0.57%)
Sep 20, 2017 5.480 5.510 5.290 5.300 36,957 -0.18(-3.28%)
Sep 19, 2017 5.380 5.500 5.340 5.480 68,505 +0.19(+3.59%)
Sep 18, 2017 5.220 5.400 5.220 5.290 134,119 +0.05(+0.95%)
Sep 15, 2017 5.450 5.451 5.200 5.240 129,423 -0.24(-4.38%)
Sep 14, 2017 5.470 5.549 5.350 5.480 51,289 -0.09(-1.62%)
Sep 13, 2017 5.720 5.764 5.567 5.570 46,743 -0.18(-3.13%)
Sep 12, 2017 5.900 5.900 5.640 5.750 97,995 -0.10(-1.71%)
Sep 11, 2017 5.650 5.880 5.590 5.850 150,259 +0.26(+4.65%)
Sep 08, 2017 5.580 5.590 5.550 5.590 45,009 +0.04(+0.72%)
Sep 07, 2017 5.500 5.580 5.479 5.550 80,092 +0.05(+0.91%)
Sep 06, 2017 5.500 5.508 5.450 5.500 46,961 +0.01(+0.18%)
Sep 05, 2017 5.450 5.500 5.372 5.490 106,884 +0.14(+2.62%)
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.