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

China Automotive Sys (NQ: CAAS )

3.590 +0.070 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2012 4.623 4.640 4.321 4.378 148,780 -0.29(-6.30%)
Apr 27, 2012 4.664 4.730 4.632 4.672 67,902 +0.04(+0.88%)
Apr 26, 2012 4.558 4.687 4.501 4.632 89,229 +0.10(+2.17%)
Apr 25, 2012 4.738 4.738 4.484 4.533 87,335 -0.10(-2.12%)
Apr 24, 2012 4.771 4.812 4.503 4.632 180,674 -0.17(-3.58%)
Apr 23, 2012 4.828 4.893 4.746 4.803 96,621 -0.11(-2.33%)
Apr 20, 2012 5.090 5.090 4.902 4.918 37,937 -0.07(-1.48%)
Apr 19, 2012 5.049 5.118 4.893 4.992 35,939 -0.03(-0.65%)
Apr 18, 2012 5.024 5.155 4.870 5.024 100,262 -0.01(-0.16%)
Apr 17, 2012 4.869 5.082 4.746 5.033 41,063 +0.17(+3.54%)
Apr 16, 2012 5.123 5.294 4.861 4.861 57,894 -0.27(-5.26%)
Apr 13, 2012 5.368 5.474 5.049 5.131 44,850 -0.23(-4.27%)
Apr 12, 2012 4.975 5.392 4.975 5.360 112,802 +0.42(+8.44%)
Apr 11, 2012 5.041 5.172 4.812 4.942 122,782 -0.10(-1.95%)
Apr 10, 2012 5.360 5.384 4.967 5.041 113,707 -0.35(-6.53%)
Apr 09, 2012 5.499 5.573 5.336 5.393 76,109 -0.21(-3.80%)
Apr 05, 2012 5.523 5.712 5.516 5.605 58,973 +0.03(+0.59%)
Apr 04, 2012 5.794 5.794 5.393 5.573 107,682 -0.30(-5.15%)
Apr 03, 2012 5.728 5.965 5.712 5.875 139,283 +0.16(+2.72%)
Apr 02, 2012 5.663 5.728 5.605 5.720 84,446 +0.12(+2.19%)
Mar 30, 2012 5.654 5.810 5.474 5.597 70,758 +0.06(+1.03%)
Mar 29, 2012 5.294 5.581 5.204 5.540 175,662 +0.27(+5.12%)
Mar 28, 2012 5.433 5.483 5.213 5.270 128,583 -0.13(-2.42%)
Mar 27, 2012 5.671 5.704 5.368 5.401 199,919 -0.22(-3.93%)
Mar 26, 2012 5.982 6.194 5.474 5.622 274,508 -0.33(-5.50%)
Mar 23, 2012 6.194 6.194 5.638 5.949 142,358 -0.11(-1.89%)
Mar 22, 2012 5.810 6.207 5.770 6.064 369,330 +0.34(+5.86%)
Mar 21, 2012 5.368 5.867 5.327 5.728 317,545 +0.43(+8.19%)
Mar 20, 2012 5.401 5.401 5.147 5.294 71,081 -0.08(-1.52%)
Mar 19, 2012 5.352 5.466 5.270 5.376 83,676 +0.07(+1.23%)
Mar 16, 2012 5.384 5.384 5.123 5.311 49,720 +0.04(+0.78%)
Mar 15, 2012 5.523 5.523 5.114 5.270 107,452 -0.15(-2.72%)
Mar 14, 2012 5.303 5.499 5.270 5.417 177,054 +0.10(+1.85%)
Mar 13, 2012 5.163 5.319 5.123 5.319 98,678 +0.18(+3.50%)
Mar 12, 2012 5.090 5.204 5.090 5.139 82,984 -0.02(-0.48%)
Mar 09, 2012 5.098 5.286 4.983 5.163 230,583 +0.00(+0.00%)
Mar 08, 2012 4.820 5.229 4.752 5.163 274,448 +0.46(+9.74%)
Mar 07, 2012 4.582 4.705 4.542 4.705 99,209 +0.15(+3.23%)
Mar 06, 2012 4.771 4.820 4.345 4.558 150,074 -0.21(-4.46%)
Mar 05, 2012 4.910 4.910 4.705 4.771 95,185 -0.16(-3.32%)
Mar 02, 2012 5.073 5.123 4.910 4.934 64,309 +0.00(+0.00%)
Mar 01, 2012 5.343 5.352 4.599 4.934 269,051 -0.34(-6.51%)
Feb 29, 2012 5.286 5.361 5.204 5.278 143,390 -0.01(-0.15%)
Feb 28, 2012 5.196 5.443 5.090 5.286 227,783 +0.20(+4.03%)
Feb 27, 2012 4.362 5.309 4.271 5.082 490,743 +0.72(+16.51%)
Feb 24, 2012 4.321 4.386 4.296 4.362 26,694 +0.06(+1.33%)
Feb 23, 2012 4.378 4.402 4.296 4.304 44,692 +0.02(+0.38%)
Feb 22, 2012 4.149 4.337 4.149 4.288 35,472 +0.13(+3.15%)
Feb 21, 2012 4.108 4.255 4.100 4.157 130,257 +0.05(+1.20%)
Feb 17, 2012 4.149 4.157 4.091 4.108 27,408 -0.02(-0.40%)
Feb 16, 2012 4.165 4.238 4.091 4.124 31,103 -0.00(-0.09%)
Feb 15, 2012 4.116 4.198 4.026 4.128 61,958 +0.05(+1.30%)
Feb 14, 2012 4.206 4.239 4.026 4.075 44,985 -0.16(-3.86%)
Feb 13, 2012 4.312 4.337 4.173 4.239 40,854 -0.02(-0.38%)
Feb 10, 2012 4.157 4.288 4.157 4.255 29,127 +0.07(+1.56%)
Feb 09, 2012 4.353 4.394 4.181 4.190 99,477 -0.15(-3.40%)
Feb 08, 2012 4.263 4.368 4.232 4.337 61,147 +0.11(+2.51%)
Feb 07, 2012 4.173 4.279 4.156 4.231 37,836 +0.07(+1.57%)
Feb 06, 2012 4.214 4.214 4.132 4.165 42,516 -0.05(-1.17%)
Feb 03, 2012 4.157 4.329 4.121 4.214 49,093 +0.10(+2.39%)
Feb 02, 2012 4.100 4.173 4.100 4.116 38,119 +0.02(+0.60%)
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.