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

China Automotive Sys (NQ: CAAS )

3.535 -0.045 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 29, 2016 3.900 3.980 3.864 3.950 28,803 +0.08(+2.07%)
Jan 28, 2016 3.910 3.988 3.860 3.870 13,188 -0.06(-1.53%)
Jan 27, 2016 3.990 4.000 3.930 3.930 7,772 +0.00(+0.00%)
Jan 26, 2016 4.000 4.000 3.910 3.930 22,955 -0.04(-1.01%)
Jan 25, 2016 4.040 4.110 3.960 3.970 11,101 -0.11(-2.70%)
Jan 22, 2016 4.070 4.180 3.967 4.080 64,535 +0.07(+1.75%)
Jan 21, 2016 4.040 4.190 3.934 4.010 64,385 +0.03(+0.75%)
Jan 20, 2016 3.900 4.140 3.900 3.980 107,047 -0.19(-4.56%)
Jan 19, 2016 4.670 4.670 4.048 4.170 158,498 -0.43(-9.35%)
Jan 15, 2016 4.490 4.600 4.600 4.600 18,300 -0.03(-0.65%)
Jan 14, 2016 4.520 4.715 4.410 4.630 31,315 +0.06(+1.31%)
Jan 13, 2016 4.860 4.940 4.520 4.570 21,242 -0.30(-6.16%)
Jan 12, 2016 5.020 5.070 4.832 4.870 44,875 -0.18(-3.56%)
Jan 11, 2016 5.250 5.250 4.970 5.050 76,048 -0.19(-3.63%)
Jan 08, 2016 4.800 5.310 4.800 5.240 163,184 +0.50(+10.55%)
Jan 07, 2016 4.200 4.890 4.200 4.740 171,709 +0.47(+11.01%)
Jan 06, 2016 4.440 4.440 4.270 4.270 34,142 -0.20(-4.47%)
Jan 05, 2016 4.500 4.560 4.440 4.470 31,916 -0.03(-0.67%)
Jan 04, 2016 4.500 4.570 4.452 4.500 30,312 -0.08(-1.75%)
Dec 31, 2015 4.620 4.580 4.580 4.580 42,800 -0.05(-1.19%)
Dec 30, 2015 4.660 4.716 4.600 4.635 58,837 -0.08(-1.80%)
Dec 29, 2015 4.720 4.839 4.680 4.720 57,355 -0.02(-0.42%)
Dec 28, 2015 4.750 4.790 4.590 4.740 72,235 -0.09(-1.86%)
Dec 24, 2015 4.810 4.830 4.830 4.830 18,600 +0.00(+0.00%)
Dec 23, 2015 4.800 4.890 4.800 4.830 28,095 +0.03(+0.63%)
Dec 22, 2015 4.780 4.850 4.750 4.800 28,035 +0.03(+0.63%)
Dec 21, 2015 4.870 4.890 4.770 4.770 39,462 -0.10(-2.05%)
Dec 18, 2015 4.990 4.990 4.880 4.870 71,792 -0.13(-2.60%)
Dec 17, 2015 4.960 5.120 4.960 5.000 41,200 +0.01(+0.20%)
Dec 16, 2015 4.900 5.045 4.840 4.990 35,203 +0.12(+2.46%)
Dec 15, 2015 5.250 5.250 4.770 4.870 51,476 -0.40(-7.59%)
Dec 14, 2015 5.550 5.576 5.210 5.270 27,893 -0.21(-3.83%)
Dec 11, 2015 5.470 5.550 5.410 5.480 26,895 -0.10(-1.79%)
Dec 10, 2015 5.760 5.760 5.520 5.580 11,114 -0.25(-4.29%)
Dec 09, 2015 5.670 5.850 5.630 5.830 6,839 +0.14(+2.46%)
Dec 08, 2015 5.900 5.920 5.660 5.690 54,158 -0.27(-4.53%)
Dec 07, 2015 5.940 5.980 5.850 5.960 38,222 -0.01(-0.17%)
Dec 04, 2015 5.960 6.090 5.950 5.970 17,249 +0.00(+0.00%)
Dec 03, 2015 6.020 6.027 5.900 5.970 17,999 -0.08(-1.32%)
Dec 02, 2015 6.090 6.150 6.030 6.050 11,733 -0.10(-1.63%)
Dec 01, 2015 5.900 6.150 5.890 6.150 24,649 +0.23(+3.89%)
Nov 30, 2015 5.980 6.050 5.720 5.920 11,055 -0.12(-1.99%)
Nov 27, 2015 5.940 6.040 5.900 6.040 12,701 +0.08(+1.43%)
Nov 25, 2015 5.950 5.955 5.955 5.955 17,000 -0.01(-0.25%)
Nov 24, 2015 5.950 5.970 5.900 5.970 40,581 +0.02(+0.34%)
Nov 23, 2015 5.950 6.000 5.930 5.950 17,921 +0.02(+0.34%)
Nov 20, 2015 5.950 6.080 5.920 5.930 20,299 -0.01(-0.17%)
Nov 19, 2015 5.950 6.010 5.896 5.940 5,883 -0.03(-0.50%)
Nov 18, 2015 5.970 6.030 5.770 5.970 9,855 -0.02(-0.33%)
Nov 17, 2015 6.060 6.080 5.950 5.990 9,088 -0.12(-1.96%)
Nov 16, 2015 5.880 6.180 5.880 6.110 38,972 +0.19(+3.21%)
Nov 13, 2015 5.860 5.960 5.800 5.920 17,058 -0.11(-1.82%)
Nov 12, 2015 5.700 6.095 5.700 6.030 113,133 -0.23(-3.67%)
Nov 11, 2015 6.190 6.310 6.170 6.260 17,425 +0.05(+0.81%)
Nov 10, 2015 6.130 6.210 6.090 6.210 18,578 +0.02(+0.32%)
Nov 09, 2015 6.150 6.230 6.110 6.190 17,218 -0.01(-0.16%)
Nov 06, 2015 6.170 6.300 6.160 6.200 17,467 +0.03(+0.49%)
Nov 05, 2015 6.060 6.240 6.050 6.170 11,505 +0.12(+1.98%)
Nov 04, 2015 6.060 6.200 6.050 6.050 11,462 -0.04(-0.66%)
Nov 03, 2015 6.041 6.100 6.000 6.090 21,066 +0.05(+0.83%)
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.