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

China Automotive Sys (NQ: CAAS )

3.510 +0.020 (+0.57%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 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 4.091 4.157 4.034 4.141 122,527 +0.08(+2.02%)
Nov 29, 2012 4.010 4.091 4.008 4.059 41,170 +0.13(+3.33%)
Nov 28, 2012 3.920 4.042 3.912 3.928 17,503 +0.12(+3.23%)
Nov 27, 2012 3.993 4.059 3.805 3.805 56,410 -0.20(-4.91%)
Nov 26, 2012 4.091 4.091 3.993 4.001 46,193 -0.07(-1.61%)
Nov 23, 2012 4.026 4.091 4.010 4.067 31,552 +0.02(+0.61%)
Nov 21, 2012 3.977 4.042 3.977 4.042 40,779 +0.02(+0.61%)
Nov 20, 2012 3.846 4.018 3.805 4.018 27,398 +0.04(+1.03%)
Nov 19, 2012 3.887 4.018 3.887 3.977 11,807 +0.08(+2.10%)
Nov 16, 2012 3.805 3.969 3.715 3.895 22,357 +0.14(+3.71%)
Nov 15, 2012 4.018 4.018 3.682 3.756 73,429 -0.20(-4.97%)
Nov 14, 2012 3.952 4.042 3.887 3.952 41,898 -0.09(-2.23%)
Nov 13, 2012 3.993 4.083 3.993 4.042 68,078 +0.00(+0.00%)
Nov 12, 2012 4.132 4.132 4.010 4.042 38,084 -0.09(-2.18%)
Nov 09, 2012 4.165 4.247 4.091 4.132 23,002 -0.08(-1.94%)
Nov 08, 2012 4.042 4.255 4.042 4.214 71,000 +0.18(+4.46%)
Nov 07, 2012 4.018 4.091 4.010 4.034 25,126 +0.02(+0.41%)
Nov 06, 2012 4.034 4.091 4.010 4.018 14,181 -0.04(-1.01%)
Nov 05, 2012 4.010 4.190 4.010 4.059 18,668 +0.05(+1.22%)
Nov 02, 2012 4.091 4.091 4.010 4.010 14,068 -0.08(-2.00%)
Nov 01, 2012 4.051 4.132 4.027 4.091 30,161 +0.08(+2.04%)
Oct 31, 2012 3.969 4.051 3.887 4.010 39,291 -0.05(-1.21%)
Oct 26, 2012 4.083 4.059 4.059 4.059 24,807 -0.04(-1.00%)
Oct 25, 2012 3.985 4.141 3.805 4.100 59,048 +0.09(+2.25%)
Oct 24, 2012 4.026 4.165 3.887 4.010 58,797 -0.07(-1.61%)
Oct 23, 2012 4.083 4.100 3.936 4.075 84,407 +0.05(+1.22%)
Oct 19, 2012 3.944 4.271 3.944 4.026 61,118 +0.06(+1.44%)
Oct 18, 2012 4.329 4.353 3.961 3.969 120,215 -0.36(-8.29%)
Oct 17, 2012 4.116 4.337 4.083 4.327 109,107 +0.24(+5.98%)
Oct 16, 2012 3.674 4.100 3.674 4.083 144,058 +0.42(+11.38%)
Oct 15, 2012 3.641 3.682 3.625 3.666 75,499 +0.02(+0.67%)
Oct 12, 2012 3.617 3.641 3.592 3.641 47,382 +0.05(+1.37%)
Oct 11, 2012 3.568 3.609 3.568 3.592 16,408 -0.02(-0.45%)
Oct 10, 2012 3.568 3.641 3.551 3.609 44,257 +0.04(+1.15%)
Oct 09, 2012 3.478 3.584 3.429 3.568 35,148 +0.07(+2.11%)
Oct 08, 2012 3.453 3.545 3.453 3.494 18,148 -0.01(-0.23%)
Oct 05, 2012 3.568 3.592 3.453 3.502 47,997 -0.08(-2.28%)
Oct 04, 2012 3.486 3.600 3.470 3.584 47,498 +0.10(+2.82%)
Oct 03, 2012 3.355 3.486 3.306 3.486 61,987 +0.14(+4.16%)
Oct 02, 2012 3.191 3.404 3.191 3.347 45,930 +0.17(+5.41%)
Oct 01, 2012 3.150 3.289 3.150 3.175 35,660 +0.02(+0.52%)
Sep 28, 2012 3.183 3.200 3.134 3.159 40,647 -0.02(-0.52%)
Sep 27, 2012 3.183 3.240 3.118 3.175 27,992 +0.02(+0.78%)
Sep 26, 2012 3.339 3.347 3.077 3.150 66,053 -0.19(-5.64%)
Sep 25, 2012 3.380 3.412 3.322 3.339 22,903 -0.02(-0.49%)
Sep 24, 2012 3.314 3.380 3.314 3.355 26,962 +0.04(+1.23%)
Sep 21, 2012 3.429 3.641 3.314 3.314 145,099 -0.12(-3.57%)
Sep 20, 2012 3.519 3.592 3.373 3.437 81,629 -0.16(-4.55%)
Sep 19, 2012 3.527 3.682 3.502 3.600 149,466 +0.13(+3.80%)
Sep 18, 2012 3.240 3.478 3.240 3.469 119,829 +0.24(+7.32%)
Sep 17, 2012 3.069 3.265 3.069 3.232 210,713 +0.14(+4.50%)
Sep 14, 2012 3.159 3.216 3.069 3.093 62,825 -0.07(-2.33%)
Sep 13, 2012 3.191 3.224 3.167 3.167 39,703 -0.03(-1.02%)
Sep 12, 2012 3.175 3.224 3.175 3.200 18,982 +0.02(+0.77%)
Sep 11, 2012 3.069 3.216 3.060 3.175 76,190 +0.11(+3.47%)
Sep 10, 2012 3.142 3.232 3.036 3.069 69,440 -0.05(-1.57%)
Sep 07, 2012 3.150 3.191 3.110 3.118 47,843 +0.00(+0.00%)
Sep 06, 2012 3.118 3.134 3.077 3.118 32,513 +0.01(+0.26%)
Sep 05, 2012 3.142 3.159 3.060 3.110 22,227 -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.