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 (%)
Sep 30, 2015 4.990 5.350 4.990 5.350 25,329 +0.43(+8.74%)
Sep 29, 2015 4.970 5.190 4.870 4.920 47,669 -0.08(-1.60%)
Sep 28, 2015 5.160 5.170 4.970 5.000 43,375 -0.24(-4.58%)
Sep 25, 2015 5.340 5.470 5.200 5.240 16,458 -0.05(-0.95%)
Sep 24, 2015 5.290 5.330 5.230 5.290 10,730 +0.01(+0.19%)
Sep 23, 2015 5.350 5.350 5.260 5.280 23,298 -0.10(-1.86%)
Sep 22, 2015 5.650 5.715 5.280 5.380 32,495 -0.32(-5.61%)
Sep 21, 2015 5.780 5.795 5.680 5.700 22,346 -0.07(-1.21%)
Sep 18, 2015 5.800 5.830 5.770 5.770 40,339 -0.01(-0.17%)
Sep 17, 2015 5.780 5.850 5.700 5.780 14,587 -0.01(-0.17%)
Sep 16, 2015 5.810 5.840 5.655 5.790 28,720 +0.01(+0.17%)
Sep 15, 2015 5.770 5.780 5.570 5.780 35,937 -0.02(-0.34%)
Sep 14, 2015 5.780 5.840 5.760 5.800 6,005 -0.01(-0.17%)
Sep 11, 2015 5.770 5.830 5.710 5.810 15,404 -0.01(-0.17%)
Sep 10, 2015 5.950 5.950 5.750 5.820 41,802 -0.10(-1.69%)
Sep 09, 2015 5.980 6.129 5.900 5.920 33,974 +0.02(+0.34%)
Sep 08, 2015 6.100 6.100 5.900 5.900 28,335 -0.11(-1.83%)
Sep 04, 2015 6.030 6.010 6.010 6.010 24,200 -0.04(-0.66%)
Sep 03, 2015 6.030 6.190 6.030 6.050 50,406 -0.03(-0.49%)
Sep 02, 2015 6.200 6.200 6.000 6.080 21,316 +0.02(+0.33%)
Sep 01, 2015 6.000 6.120 5.980 6.060 22,012 -0.20(-3.19%)
Aug 31, 2015 6.460 6.460 6.170 6.260 33,188 -0.30(-4.57%)
Aug 28, 2015 6.450 6.560 6.340 6.560 40,060 +0.19(+2.98%)
Aug 27, 2015 6.000 6.390 5.946 6.370 65,559 +0.50(+8.52%)
Aug 26, 2015 5.920 5.940 5.726 5.870 41,531 +0.00(+0.09%)
Aug 25, 2015 5.510 6.000 5.510 5.865 57,074 +0.08(+1.30%)
Aug 24, 2015 6.070 6.170 5.780 5.790 80,306 -0.69(-10.65%)
Aug 21, 2015 6.560 6.590 6.460 6.480 77,579 -0.17(-2.56%)
Aug 20, 2015 6.720 6.760 6.590 6.650 35,450 -0.10(-1.48%)
Aug 19, 2015 6.740 6.830 6.590 6.750 44,193 -0.04(-0.59%)
Aug 18, 2015 6.930 6.958 6.735 6.790 22,544 -0.14(-2.02%)
Aug 17, 2015 6.730 7.080 6.550 6.930 69,894 +0.20(+2.97%)
Aug 14, 2015 6.900 7.000 6.720 6.730 40,668 -0.24(-3.44%)
Aug 13, 2015 6.810 7.050 6.550 6.970 90,207 -0.20(-2.79%)
Aug 12, 2015 6.960 7.260 6.730 7.170 74,957 +0.07(+0.99%)
Aug 11, 2015 7.110 7.250 7.050 7.100 24,806 -0.08(-1.11%)
Aug 10, 2015 6.540 7.280 6.540 7.180 68,108 +0.15(+2.13%)
Aug 07, 2015 6.850 7.280 6.850 7.030 31,815 +0.08(+1.15%)
Aug 06, 2015 6.719 6.950 6.719 6.950 16,411 +0.15(+2.21%)
Aug 05, 2015 6.890 6.950 6.760 6.800 53,125 +0.04(+0.59%)
Aug 04, 2015 6.690 6.810 6.620 6.760 10,289 +0.08(+1.20%)
Aug 03, 2015 6.780 6.900 6.620 6.680 35,777 -0.15(-2.20%)
Jul 31, 2015 7.000 7.080 6.824 6.830 70,144 -0.20(-2.84%)
Jul 30, 2015 7.150 7.210 7.010 7.030 17,982 -0.22(-3.03%)
Jul 29, 2015 7.060 7.250 7.050 7.250 15,705 +0.12(+1.68%)
Jul 28, 2015 7.080 7.340 7.080 7.130 38,835 +0.05(+0.71%)
Jul 27, 2015 7.140 7.140 6.950 7.080 64,330 -0.07(-0.98%)
Jul 24, 2015 7.310 7.340 7.110 7.150 31,072 -0.16(-2.19%)
Jul 23, 2015 7.360 7.450 7.310 7.310 18,657 -0.05(-0.68%)
Jul 22, 2015 7.310 7.450 7.300 7.360 24,806 +0.00(+0.00%)
Jul 21, 2015 7.530 7.530 7.260 7.360 41,717 -0.09(-1.21%)
Jul 20, 2015 7.380 7.640 7.340 7.450 116,426 +0.00(+0.00%)
Jul 17, 2015 7.490 7.530 7.330 7.450 19,026 +0.04(+0.54%)
Jul 16, 2015 7.660 7.660 7.410 7.410 21,427 -0.18(-2.37%)
Jul 15, 2015 7.530 7.640 7.450 7.590 25,913 -0.01(-0.13%)
Jul 14, 2015 7.910 7.920 7.590 7.600 42,315 -0.28(-3.55%)
Jul 13, 2015 7.660 7.958 7.660 7.880 40,033 +0.34(+4.51%)
Jul 10, 2015 7.500 7.590 7.350 7.540 34,786 +0.22(+3.01%)
Jul 09, 2015 7.280 7.460 7.280 7.320 71,321 +0.20(+2.81%)
Jul 08, 2015 7.350 7.485 6.950 7.120 166,144 -0.48(-6.32%)
Jul 07, 2015 7.570 7.620 7.163 7.600 109,958 +0.09(+1.27%)
Jul 06, 2015 8.100 8.100 6.950 7.505 192,601 -0.71(-8.59%)
Jul 02, 2015 8.280 8.210 8.210 8.210 28,100 -0.01(-0.12%)
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.