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 (%)
Nov 28, 2014 7.830 7.910 7.710 7.800 25,320 -0.01(-0.13%)
Nov 26, 2014 8.010 7.810 7.810 7.810 312,900 -0.17(-2.13%)
Nov 25, 2014 7.960 8.120 7.890 7.980 81,809 -0.06(-0.75%)
Nov 24, 2014 8.000 8.110 7.900 8.040 102,424 -0.03(-0.37%)
Nov 21, 2014 8.280 8.340 7.941 8.070 65,794 -0.04(-0.49%)
Nov 20, 2014 7.900 8.120 7.660 8.110 243,377 +0.11(+1.37%)
Nov 19, 2014 8.510 8.520 7.930 8.000 149,862 -0.58(-6.76%)
Nov 18, 2014 8.450 8.620 8.270 8.580 142,712 +0.13(+1.54%)
Nov 17, 2014 8.830 8.950 8.351 8.450 217,720 -0.48(-5.38%)
Nov 14, 2014 9.300 9.300 8.830 8.930 109,983 -0.33(-3.56%)
Nov 13, 2014 9.250 9.380 9.150 9.260 60,426 +0.02(+0.22%)
Nov 12, 2014 9.800 9.800 9.111 9.240 172,318 -0.37(-3.85%)
Nov 11, 2014 9.500 9.660 9.420 9.610 92,821 +0.16(+1.69%)
Nov 10, 2014 9.240 9.530 9.170 9.450 133,053 +0.31(+3.39%)
Nov 07, 2014 9.290 9.320 9.000 9.140 74,991 -0.15(-1.61%)
Nov 06, 2014 8.820 9.290 8.780 9.290 95,319 +0.54(+6.17%)
Nov 05, 2014 9.070 9.140 8.700 8.750 129,245 -0.32(-3.53%)
Nov 04, 2014 9.180 9.320 9.060 9.070 40,431 -0.11(-1.20%)
Nov 03, 2014 9.190 9.380 9.130 9.180 112,786 -0.01(-0.11%)
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%)
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.