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 (%)
Oct 31, 2014 8.990 9.190 8.990 9.190 67,103 +0.30(+3.37%)
Oct 30, 2014 9.120 9.120 8.840 8.890 60,884 -0.23(-2.52%)
Oct 29, 2014 9.120 9.200 8.860 9.120 41,256 -0.04(-0.44%)
Oct 28, 2014 9.000 9.190 8.980 9.160 61,245 +0.21(+2.35%)
Oct 27, 2014 9.270 9.270 9.270 8.950 88,867 -0.32(-3.45%)
Oct 24, 2014 9.250 9.330 9.160 9.270 30,391 +0.11(+1.20%)
Oct 23, 2014 9.000 9.210 8.950 9.160 75,694 +0.23(+2.58%)
Oct 22, 2014 8.970 8.980 8.811 8.930 25,747 -0.02(-0.22%)
Oct 21, 2014 8.860 9.110 8.830 8.950 56,427 +0.07(+0.79%)
Oct 20, 2014 8.710 9.050 8.710 8.880 83,495 +0.07(+0.79%)
Oct 17, 2014 8.880 9.140 8.690 8.810 66,842 +0.00(+0.00%)
Oct 16, 2014 9.050 9.050 8.630 8.810 96,097 -0.20(-2.22%)
Oct 15, 2014 9.200 9.377 8.740 9.010 84,086 -0.22(-2.38%)
Oct 14, 2014 9.150 9.450 9.150 9.230 76,292 +0.08(+0.87%)
Oct 13, 2014 8.950 9.165 8.870 9.150 159,497 +0.13(+1.44%)
Oct 10, 2014 9.220 9.220 8.780 9.020 114,770 -0.15(-1.64%)
Oct 09, 2014 8.960 9.200 8.770 9.170 124,827 +0.16(+1.78%)
Oct 08, 2014 8.770 9.040 8.510 9.010 81,566 +0.22(+2.50%)
Oct 07, 2014 9.110 9.160 8.760 8.790 86,528 -0.35(-3.83%)
Oct 06, 2014 8.900 9.180 8.650 9.140 182,129 +0.17(+1.90%)
Oct 03, 2014 9.300 9.430 8.890 8.970 70,048 -0.24(-2.61%)
Oct 02, 2014 8.980 9.239 8.880 9.210 59,989 +0.23(+2.56%)
Oct 01, 2014 9.160 9.190 8.900 8.980 70,398 -0.20(-2.18%)
Sep 30, 2014 9.370 9.460 8.850 9.180 213,133 -0.28(-2.96%)
Sep 29, 2014 9.320 9.670 9.240 9.460 102,533 -0.07(-0.73%)
Sep 26, 2014 9.400 9.550 9.390 9.530 62,893 +0.17(+1.82%)
Sep 25, 2014 9.530 9.759 9.300 9.360 140,412 -0.24(-2.50%)
Sep 24, 2014 9.580 9.670 9.510 9.600 92,577 -0.07(-0.72%)
Sep 23, 2014 10.12 10.12 9.500 9.670 167,788 -0.52(-5.10%)
Sep 22, 2014 10.00 10.27 9.840 10.19 168,176 +0.20(+2.00%)
Sep 19, 2014 10.45 10.56 9.860 9.990 162,855 -0.45(-4.31%)
Sep 18, 2014 10.43 10.67 10.37 10.44 78,336 +0.00(+0.00%)
Sep 17, 2014 10.31 10.60 10.27 10.44 89,234 +0.13(+1.26%)
Sep 16, 2014 10.58 10.58 10.21 10.31 75,353 -0.27(-2.55%)
Sep 15, 2014 10.60 10.85 10.38 10.58 186,531 +0.08(+0.76%)
Sep 12, 2014 10.58 10.66 10.16 10.50 151,776 -0.01(-0.10%)
Sep 11, 2014 9.950 10.86 9.863 10.51 274,119 +0.52(+5.21%)
Sep 10, 2014 9.910 9.960 9.800 9.990 82,828 +0.08(+0.81%)
Sep 09, 2014 10.50 10.60 9.850 9.910 257,584 -0.56(-5.35%)
Sep 08, 2014 10.37 10.66 10.16 10.47 394,378 +0.40(+3.97%)
Sep 05, 2014 9.730 10.09 9.670 10.07 246,133 +0.37(+3.81%)
Sep 04, 2014 9.520 9.850 9.470 9.700 220,969 +0.16(+1.68%)
Sep 03, 2014 9.700 9.745 9.400 9.540 145,401 -0.13(-1.34%)
Sep 02, 2014 9.340 9.680 9.300 9.670 416,934 +0.43(+4.65%)
Aug 29, 2014 9.260 9.240 9.240 9.240 49,900 +0.01(+0.11%)
Aug 28, 2014 9.130 9.260 8.990 9.230 92,867 +0.10(+1.10%)
Aug 27, 2014 9.080 9.150 8.890 9.130 120,852 +0.10(+1.11%)
Aug 26, 2014 9.080 9.480 8.810 9.030 498,942 -0.07(-0.77%)
Aug 25, 2014 9.000 9.180 8.970 9.100 97,922 +0.02(+0.22%)
Aug 22, 2014 8.960 9.200 8.930 9.080 71,272 -0.03(-0.33%)
Aug 21, 2014 9.160 9.260 9.050 9.110 42,732 -0.07(-0.76%)
Aug 20, 2014 9.310 9.330 9.160 9.180 46,042 -0.14(-1.50%)
Aug 19, 2014 9.260 9.380 9.193 9.320 123,754 +0.17(+1.86%)
Aug 18, 2014 9.060 9.416 9.040 9.150 153,777 +0.12(+1.33%)
Aug 15, 2014 8.580 9.070 8.390 9.030 121,030 +0.48(+5.61%)
Aug 14, 2014 8.350 8.750 8.350 8.550 86,069 +0.19(+2.27%)
Aug 13, 2014 8.840 8.889 8.260 8.360 139,050 -0.27(-3.13%)
Aug 12, 2014 8.590 8.830 8.520 8.630 103,262 +0.07(+0.82%)
Aug 11, 2014 8.530 8.660 8.360 8.560 130,490 -0.05(-0.58%)
Aug 08, 2014 8.610 8.679 8.500 8.610 37,581 -0.02(-0.23%)
Aug 07, 2014 8.740 9.060 8.541 8.630 32,672 -0.11(-1.26%)
Aug 06, 2014 8.590 8.770 8.520 8.740 26,629 +0.11(+1.27%)
Aug 05, 2014 8.500 8.880 8.410 8.630 62,414 +0.06(+0.70%)
Aug 04, 2014 8.650 8.770 8.520 8.570 105,758 -0.11(-1.27%)
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.