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, 2017 5.040 5.066 5.040 5.050 14,393 -0.01(-0.20%)
Oct 30, 2017 5.030 5.070 5.030 5.060 26,419 +0.00(+0.00%)
Oct 27, 2017 5.150 5.150 5.010 5.060 28,797 -0.11(-2.13%)
Oct 26, 2017 5.080 5.190 5.061 5.170 16,986 +0.11(+2.17%)
Oct 25, 2017 5.020 5.150 5.010 5.060 17,253 +0.01(+0.20%)
Oct 24, 2017 5.127 5.150 5.031 5.050 34,721 -0.04(-0.79%)
Oct 23, 2017 5.160 5.210 5.080 5.090 63,908 -0.08(-1.55%)
Oct 20, 2017 5.090 5.190 5.090 5.170 18,973 +0.08(+1.57%)
Oct 19, 2017 5.140 5.140 5.070 5.090 30,393 -0.07(-1.36%)
Oct 18, 2017 5.150 5.190 5.140 5.160 12,203 +0.03(+0.58%)
Oct 17, 2017 5.170 5.199 5.110 5.130 25,162 -0.06(-1.16%)
Oct 16, 2017 5.240 5.250 5.170 5.190 52,052 -0.08(-1.52%)
Oct 13, 2017 5.300 5.379 5.230 5.270 56,192 +0.04(+0.76%)
Oct 12, 2017 5.250 5.280 5.220 5.230 30,471 -0.06(-1.13%)
Oct 11, 2017 5.320 5.350 5.280 5.290 32,265 -0.06(-1.12%)
Oct 10, 2017 5.380 5.380 5.280 5.350 34,807 +0.08(+1.52%)
Oct 09, 2017 5.300 5.349 5.260 5.270 42,313 -0.03(-0.57%)
Oct 06, 2017 5.230 5.470 5.230 5.300 123,207 +0.06(+1.15%)
Oct 05, 2017 5.180 5.365 5.150 5.240 46,964 +0.04(+0.77%)
Oct 04, 2017 5.240 5.259 5.200 5.200 27,380 -0.01(-0.19%)
Oct 03, 2017 5.200 5.272 5.200 5.210 32,548 +0.09(+1.76%)
Oct 02, 2017 5.100 5.260 5.100 5.120 56,357 -0.08(-1.54%)
Sep 29, 2017 5.290 5.290 5.200 5.200 28,102 -0.18(-3.35%)
Sep 28, 2017 5.280 5.380 5.200 5.380 26,264 +0.08(+1.51%)
Sep 27, 2017 5.300 5.360 5.260 5.300 22,451 +0.03(+0.57%)
Sep 26, 2017 5.350 5.375 5.260 5.270 30,847 -0.04(-0.75%)
Sep 25, 2017 5.250 5.400 5.220 5.310 42,866 +0.09(+1.72%)
Sep 22, 2017 5.250 5.304 5.200 5.220 37,585 -0.05(-0.95%)
Sep 21, 2017 5.300 5.320 5.201 5.270 43,227 -0.03(-0.57%)
Sep 20, 2017 5.480 5.510 5.290 5.300 36,957 -0.18(-3.28%)
Sep 19, 2017 5.380 5.500 5.340 5.480 68,505 +0.19(+3.59%)
Sep 18, 2017 5.220 5.400 5.220 5.290 134,119 +0.05(+0.95%)
Sep 15, 2017 5.450 5.451 5.200 5.240 129,423 -0.24(-4.38%)
Sep 14, 2017 5.470 5.549 5.350 5.480 51,289 -0.09(-1.62%)
Sep 13, 2017 5.720 5.764 5.567 5.570 46,743 -0.18(-3.13%)
Sep 12, 2017 5.900 5.900 5.640 5.750 97,995 -0.10(-1.71%)
Sep 11, 2017 5.650 5.880 5.590 5.850 150,259 +0.26(+4.65%)
Sep 08, 2017 5.580 5.590 5.550 5.590 45,009 +0.04(+0.72%)
Sep 07, 2017 5.500 5.580 5.479 5.550 80,092 +0.05(+0.91%)
Sep 06, 2017 5.500 5.508 5.450 5.500 46,961 +0.01(+0.18%)
Sep 05, 2017 5.450 5.500 5.372 5.490 106,884 +0.14(+2.62%)
Sep 01, 2017 5.500 5.500 5.230 5.350 70,325 -0.04(-0.74%)
Aug 31, 2017 5.480 5.490 5.340 5.390 33,767 -0.10(-1.82%)
Aug 30, 2017 5.390 5.500 5.389 5.490 44,487 +0.12(+2.23%)
Aug 29, 2017 5.400 5.410 5.330 5.370 17,272 +0.01(+0.19%)
Aug 28, 2017 5.300 5.450 5.250 5.360 138,546 +0.11(+2.10%)
Aug 25, 2017 5.230 5.260 5.150 5.250 24,054 +0.12(+2.34%)
Aug 24, 2017 5.230 5.351 5.070 5.130 65,184 -0.10(-1.91%)
Aug 23, 2017 5.340 5.420 5.200 5.230 76,270 -0.10(-1.88%)
Aug 22, 2017 5.264 5.380 5.264 5.330 36,262 +0.04(+0.76%)
Aug 21, 2017 5.400 5.410 5.180 5.290 94,500 +0.06(+1.15%)
Aug 18, 2017 5.200 5.350 5.061 5.230 67,352 +0.08(+1.55%)
Aug 17, 2017 5.250 5.300 5.150 5.150 56,629 -0.04(-0.77%)
Aug 16, 2017 5.130 5.300 5.110 5.190 87,743 +0.15(+2.98%)
Aug 15, 2017 5.060 5.219 5.040 5.040 95,520 +0.04(+0.80%)
Aug 14, 2017 4.800 5.060 4.800 5.000 43,046 +0.17(+3.52%)
Aug 11, 2017 4.883 4.890 4.820 4.830 18,039 -0.06(-1.23%)
Aug 10, 2017 5.000 5.037 4.830 4.890 78,597 +0.13(+2.73%)
Aug 09, 2017 4.770 4.790 4.640 4.760 35,277 +0.05(+1.06%)
Aug 08, 2017 4.720 4.757 4.700 4.710 9,866 -0.05(-0.98%)
Aug 07, 2017 4.770 4.799 4.720 4.756 18,077 +0.04(+0.77%)
Aug 04, 2017 4.760 4.700 4.720 15,453 -0.05(-1.05%)
Aug 03, 2017 4.775 4.790 4.720 4.770 33,422 -0.02(-0.42%)
Aug 02, 2017 4.770 4.800 4.770 4.790 8,068 -0.02(-0.42%)
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.