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, 2016 3.880 3.890 3.810 3.816 17,159 -0.08(-2.16%)
Oct 28, 2016 3.900 3.950 3.900 3.900 10,616 +0.00(+0.00%)
Oct 27, 2016 4.120 4.200 3.900 3.900 40,253 -0.19(-4.65%)
Oct 26, 2016 4.090 4.140 4.060 4.090 37,557 +0.04(+0.99%)
Oct 25, 2016 4.063 4.063 4.010 4.050 10,654 +0.03(+0.75%)
Oct 24, 2016 4.050 4.070 4.010 4.020 10,643 +0.01(+0.25%)
Oct 21, 2016 4.060 4.060 4.010 4.010 8,582 -0.05(-1.23%)
Oct 20, 2016 4.050 4.100 4.050 4.060 19,399 +0.06(+1.50%)
Oct 19, 2016 3.960 4.024 3.920 4.000 8,735 +0.10(+2.56%)
Oct 18, 2016 3.960 3.960 3.901 3.900 8,948 -0.02(-0.51%)
Oct 17, 2016 3.890 3.920 3.880 3.920 10,091 +0.03(+0.77%)
Oct 14, 2016 3.920 3.927 3.860 3.890 3,622 -0.01(-0.26%)
Oct 13, 2016 3.970 3.970 3.861 3.900 36,400 -0.07(-1.83%)
Oct 12, 2016 4.030 4.044 3.970 3.973 15,570 -0.04(-0.94%)
Oct 11, 2016 4.140 4.179 3.980 4.010 24,185 -0.13(-3.14%)
Oct 10, 2016 4.190 4.190 4.140 4.140 11,045 -0.04(-0.96%)
Oct 07, 2016 4.120 4.230 4.110 4.180 15,638 +0.03(+0.72%)
Oct 06, 2016 4.350 4.470 4.040 4.150 77,455 -0.24(-5.47%)
Oct 05, 2016 4.300 4.390 4.260 4.390 40,937 +0.12(+2.81%)
Oct 04, 2016 4.160 4.310 4.160 4.270 25,358 +0.14(+3.39%)
Oct 03, 2016 4.110 4.315 4.110 4.130 21,599 -0.02(-0.48%)
Sep 30, 2016 4.170 4.290 4.100 4.150 38,189 +0.01(+0.24%)
Sep 29, 2016 4.180 4.260 4.140 4.140 12,444 -0.01(-0.24%)
Sep 28, 2016 4.160 4.210 4.110 4.150 15,815 -0.04(-0.95%)
Sep 27, 2016 4.200 4.370 4.180 4.190 28,022 +0.00(+0.00%)
Sep 26, 2016 4.380 4.430 4.170 4.190 48,066 -0.15(-3.46%)
Sep 23, 2016 4.290 4.340 4.225 4.340 30,826 +0.09(+2.12%)
Sep 22, 2016 4.030 4.300 4.020 4.250 41,456 +0.22(+5.46%)
Sep 21, 2016 4.000 4.180 4.000 4.030 26,133 +0.05(+1.26%)
Sep 20, 2016 3.930 4.040 3.860 3.980 14,783 +0.09(+2.31%)
Sep 19, 2016 3.850 3.940 3.850 3.890 23,271 +0.03(+0.76%)
Sep 16, 2016 3.950 3.950 3.860 3.861 7,968 -0.07(-1.77%)
Sep 15, 2016 3.950 4.040 3.900 3.930 19,654 +0.01(+0.26%)
Sep 14, 2016 3.910 3.990 3.900 3.920 14,546 +0.01(+0.26%)
Sep 13, 2016 3.965 3.980 3.910 3.910 10,212 -0.07(-1.76%)
Sep 12, 2016 4.000 4.050 3.952 3.980 24,839 +0.00(+0.00%)
Sep 09, 2016 3.900 4.090 3.900 3.980 82,618 +0.09(+2.31%)
Sep 08, 2016 3.870 3.950 3.690 3.890 90,168 +0.05(+1.30%)
Sep 07, 2016 3.800 3.900 3.800 3.840 7,282 +0.02(+0.52%)
Sep 06, 2016 3.860 3.885 3.820 3.820 9,755 -0.06(-1.55%)
Sep 02, 2016 3.900 3.880 3.880 3.880 23,900 -0.01(-0.26%)
Sep 01, 2016 3.900 3.900 3.870 3.890 3,174 -0.01(-0.26%)
Aug 31, 2016 3.878 3.930 3.870 3.900 13,500 +0.04(+1.04%)
Aug 30, 2016 3.830 3.880 3.830 3.860 20,222 -0.00(-0.12%)
Aug 29, 2016 3.890 3.950 3.850 3.865 33,116 -0.04(-0.90%)
Aug 26, 2016 3.930 4.051 3.900 3.900 19,304 -0.07(-1.76%)
Aug 25, 2016 4.060 4.130 3.940 3.970 24,775 -0.13(-3.17%)
Aug 24, 2016 4.100 4.190 4.070 4.100 16,499 -0.04(-0.97%)
Aug 23, 2016 4.070 4.170 4.060 4.140 13,552 +0.13(+3.24%)
Aug 22, 2016 4.070 4.290 4.010 4.010 28,496 -0.03(-0.74%)
Aug 19, 2016 3.920 4.170 3.920 4.040 46,679 +0.12(+3.06%)
Aug 18, 2016 3.750 3.970 3.660 3.920 297,461 +0.14(+3.70%)
Aug 17, 2016 3.750 3.850 3.740 3.780 138,117 +0.07(+1.89%)
Aug 16, 2016 3.680 3.740 3.630 3.710 12,042 +0.02(+0.54%)
Aug 15, 2016 3.630 3.690 3.600 3.690 34,996 +0.10(+2.79%)
Aug 12, 2016 3.600 3.630 3.520 3.590 29,295 +0.04(+1.13%)
Aug 11, 2016 3.700 3.700 3.510 3.550 20,890 -0.18(-4.83%)
Aug 10, 2016 3.720 3.740 3.620 3.730 17,965 +0.04(+1.08%)
Aug 09, 2016 3.630 3.720 3.583 3.690 20,638 +0.09(+2.50%)
Aug 08, 2016 3.530 3.640 3.530 3.600 5,423 +0.09(+2.56%)
Aug 05, 2016 3.460 3.590 3.460 3.510 19,135 +0.04(+1.18%)
Aug 04, 2016 3.491 3.520 3.410 3.469 39,886 -0.05(-1.44%)
Aug 03, 2016 3.530 3.550 3.500 3.520 10,015 +0.03(+0.86%)
Aug 02, 2016 3.540 3.630 3.490 3.490 27,698 -0.06(-1.69%)
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.