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 29, 2016 3.674 3.758 3.632 3.641 58,082 -0.03(-0.91%)
Apr 28, 2016 3.699 3.718 3.674 3.674 71,847 -0.05(-1.35%)
Apr 27, 2016 3.674 3.799 3.674 3.724 28,242 +0.08(+2.29%)
Apr 26, 2016 3.591 3.666 3.549 3.641 14,612 +0.03(+0.93%)
Apr 25, 2016 3.616 3.624 3.574 3.607 51,862 -0.06(-1.59%)
Apr 22, 2016 3.758 3.758 3.591 3.666 35,542 -0.08(-2.01%)
Apr 21, 2016 3.758 3.791 3.733 3.741 8,114 -0.05(-1.32%)
Apr 20, 2016 3.758 3.841 3.666 3.791 16,723 +0.08(+2.25%)
Apr 19, 2016 3.808 3.841 3.683 3.708 20,646 -0.08(-2.09%)
Apr 18, 2016 3.799 3.841 3.724 3.787 32,607 -0.05(-1.20%)
Apr 15, 2016 3.808 3.836 3.708 3.833 28,296 -0.01(-0.22%)
Apr 14, 2016 3.841 3.841 3.783 3.841 5,179 +0.01(+0.22%)
Apr 13, 2016 3.724 3.891 3.724 3.833 35,391 +0.17(+4.56%)
Apr 12, 2016 3.699 3.699 3.620 3.666 17,154 +0.04(+1.15%)
Apr 11, 2016 3.582 3.658 3.549 3.624 23,136 +0.03(+0.70%)
Apr 08, 2016 3.641 3.666 3.574 3.599 15,296 +0.01(+0.23%)
Apr 07, 2016 3.668 3.712 3.541 3.591 15,256 -0.06(-1.60%)
Apr 06, 2016 3.766 3.766 3.624 3.649 23,653 +0.02(+0.46%)
Apr 05, 2016 3.683 3.683 3.582 3.632 31,525 -0.10(-2.68%)
Apr 04, 2016 3.841 3.841 3.724 3.733 21,385 -0.11(-2.83%)
Apr 01, 2016 3.891 3.983 3.783 3.841 15,401 -0.03(-0.86%)
Mar 31, 2016 3.841 3.916 3.691 3.875 57,445 +0.07(+1.75%)
Mar 30, 2016 3.799 3.966 3.666 3.808 89,863 +0.10(+2.70%)
Mar 29, 2016 3.599 3.733 3.516 3.708 50,172 +0.12(+3.26%)
Mar 28, 2016 3.432 3.658 3.424 3.591 29,529 +0.18(+5.39%)
Mar 24, 2016 3.399 3.407 3.407 3.407 15,328 -0.02(-0.49%)
Mar 23, 2016 3.499 3.499 3.399 3.424 8,947 -0.03(-0.97%)
Mar 22, 2016 3.491 3.549 3.440 3.457 26,678 +0.01(+0.24%)
Mar 21, 2016 3.457 3.541 3.449 3.449 39,362 -0.01(-0.24%)
Mar 18, 2016 3.507 3.549 3.457 3.457 34,767 -0.06(-1.66%)
Mar 17, 2016 3.482 3.516 3.432 3.516 14,769 +0.05(+1.45%)
Mar 16, 2016 3.424 3.491 3.424 3.465 6,982 +0.03(+0.97%)
Mar 15, 2016 3.482 3.482 3.424 3.432 11,659 -0.03(-0.96%)
Mar 14, 2016 3.482 3.507 3.465 3.465 22,668 +0.00(+0.00%)
Mar 11, 2016 3.440 3.491 3.440 3.465 13,715 +0.03(+0.73%)
Mar 10, 2016 3.474 3.474 3.424 3.440 5,102 -0.01(-0.24%)
Mar 09, 2016 3.474 3.491 3.424 3.449 7,646 +0.02(+0.49%)
Mar 08, 2016 3.440 3.482 3.407 3.432 16,151 -0.01(-0.24%)
Mar 07, 2016 3.382 3.457 3.349 3.440 24,257 +0.03(+0.73%)
Mar 04, 2016 3.516 3.516 3.407 3.415 47,525 -0.09(-2.62%)
Mar 03, 2016 3.507 3.548 3.491 3.507 41,986 +0.01(+0.24%)
Mar 02, 2016 3.499 3.532 3.440 3.499 63,035 +0.00(+0.00%)
Mar 01, 2016 3.507 3.574 3.491 3.499 29,830 -0.02(-0.48%)
Feb 29, 2016 3.566 3.579 3.460 3.516 16,361 -0.05(-1.41%)
Feb 26, 2016 3.590 3.607 3.566 3.566 16,992 -0.01(-0.23%)
Feb 25, 2016 3.591 3.591 3.557 3.574 4,948 +0.02(+0.47%)
Feb 24, 2016 3.574 3.616 3.549 3.557 17,970 -0.03(-0.93%)
Feb 23, 2016 3.632 3.632 3.587 3.591 4,726 -0.05(-1.38%)
Feb 22, 2016 3.582 3.695 3.582 3.641 20,148 +0.06(+1.63%)
Feb 19, 2016 3.549 3.590 3.549 3.582 5,691 +0.03(+0.94%)
Feb 18, 2016 3.582 3.616 3.549 3.549 25,175 -0.07(-1.85%)
Feb 17, 2016 3.683 3.858 3.591 3.616 39,277 -0.14(-3.78%)
Feb 16, 2016 3.900 4.217 3.591 3.758 298,573 +0.76(+25.35%)
Feb 12, 2016 3.023 2.998 2.998 2.998 23,232 +0.06(+1.99%)
Feb 11, 2016 2.973 3.023 2.931 2.939 11,531 -0.09(-3.03%)
Feb 10, 2016 3.006 3.081 2.989 3.031 11,281 +0.01(+0.28%)
Feb 09, 2016 3.115 3.248 2.973 3.023 29,010 +0.06(+1.97%)
Feb 08, 2016 3.173 3.173 2.924 2.964 47,265 -0.21(-6.58%)
Feb 05, 2016 3.215 3.248 3.173 3.173 24,712 -0.03(-1.04%)
Feb 04, 2016 3.223 3.240 3.198 3.207 7,663 +0.03(+0.79%)
Feb 03, 2016 3.223 3.278 3.048 3.182 89,207 -0.08(-2.31%)
Feb 02, 2016 3.207 3.257 3.182 3.257 16,507 +0.01(+0.26%)
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.