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 (%)
Sep 28, 2012 3.890 3.910 3.830 3.860 33,262 -0.02(-0.52%)
Sep 27, 2012 3.890 3.960 3.810 3.880 22,906 +0.03(+0.78%)
Sep 26, 2012 4.080 4.090 3.760 3.850 54,051 -0.23(-5.64%)
Sep 25, 2012 4.130 4.170 4.060 4.080 18,742 -0.02(-0.49%)
Sep 24, 2012 4.050 4.130 4.050 4.100 22,063 +0.05(+1.23%)
Sep 21, 2012 4.190 4.450 4.050 4.050 118,734 -0.15(-3.57%)
Sep 20, 2012 4.300 4.390 4.122 4.200 66,797 -0.20(-4.55%)
Sep 19, 2012 4.310 4.500 4.280 4.400 122,308 +0.16(+3.80%)
Sep 18, 2012 3.960 4.250 3.960 4.239 98,056 +0.29(+7.32%)
Sep 17, 2012 3.750 3.990 3.750 3.950 172,426 +0.17(+4.50%)
Sep 14, 2012 3.860 3.930 3.750 3.780 51,410 -0.09(-2.33%)
Sep 13, 2012 3.900 3.940 3.870 3.870 32,489 -0.04(-1.02%)
Sep 12, 2012 3.880 3.940 3.880 3.910 15,533 +0.03(+0.77%)
Sep 11, 2012 3.750 3.930 3.740 3.880 62,346 +0.13(+3.47%)
Sep 10, 2012 3.840 3.950 3.710 3.750 56,823 -0.06(-1.57%)
Sep 07, 2012 3.850 3.900 3.800 3.810 39,150 +0.00(+0.00%)
Sep 06, 2012 3.810 3.830 3.760 3.810 26,606 +0.01(+0.26%)
Sep 05, 2012 3.840 3.860 3.740 3.800 18,189 -0.01(-0.26%)
Sep 04, 2012 3.750 3.850 3.750 3.810 26,970 +0.01(+0.26%)
Aug 31, 2012 3.830 3.860 3.720 3.800 8,015 -0.03(-0.78%)
Aug 30, 2012 3.820 3.840 3.750 3.830 22,780 -0.01(-0.26%)
Aug 29, 2012 3.800 3.880 3.750 3.840 6,230 +0.01(+0.26%)
Aug 27, 2012 3.810 3.840 3.761 3.830 10,527 +0.01(+0.26%)
Aug 24, 2012 3.820 3.820 3.760 3.820 6,489 -0.02(-0.52%)
Aug 23, 2012 3.870 3.900 3.781 3.840 5,768 -0.08(-2.04%)
Aug 22, 2012 3.920 3.920 3.820 3.920 6,328 +0.02(+0.51%)
Aug 21, 2012 3.780 3.960 3.761 3.900 22,120 +0.12(+3.17%)
Aug 20, 2012 3.770 3.980 3.750 3.780 24,194 -0.02(-0.53%)
Aug 17, 2012 3.760 3.840 3.720 3.800 13,711 +0.04(+1.06%)
Aug 16, 2012 3.770 3.816 3.730 3.760 17,242 +0.01(+0.27%)
Aug 15, 2012 3.750 3.750 3.710 3.750 7,972 +0.04(+1.08%)
Aug 14, 2012 3.810 3.820 3.700 3.710 21,000 -0.12(-3.13%)
Aug 13, 2012 3.920 3.920 3.710 3.830 14,377 -0.05(-1.29%)
Aug 10, 2012 3.930 4.000 3.710 3.880 28,349 -0.10(-2.51%)
Aug 09, 2012 4.000 4.100 3.811 3.980 63,315 +0.07(+1.79%)
Aug 08, 2012 3.670 3.990 3.580 3.910 96,196 +0.24(+6.54%)
Aug 07, 2012 3.570 3.940 3.570 3.670 51,975 +0.07(+1.94%)
Aug 06, 2012 3.560 3.662 3.510 3.600 28,128 +0.01(+0.28%)
Aug 03, 2012 3.705 3.820 3.530 3.590 44,777 -0.12(-3.23%)
Aug 02, 2012 3.800 3.960 3.700 3.710 21,533 -0.14(-3.64%)
Aug 01, 2012 3.680 3.980 3.680 3.850 10,086 +0.17(+4.62%)
Jul 31, 2012 3.920 3.940 3.600 3.680 53,254 -0.27(-6.84%)
Jul 30, 2012 3.850 4.000 3.800 3.950 28,512 +0.12(+3.13%)
Jul 27, 2012 3.860 3.950 3.800 3.830 25,046 -0.04(-1.03%)
Jul 26, 2012 3.940 3.990 3.820 3.870 17,931 -0.07(-1.78%)
Jul 25, 2012 4.000 4.000 3.880 3.940 13,907 -0.02(-0.51%)
Jul 24, 2012 3.980 4.000 3.880 3.960 9,979 -0.02(-0.50%)
Jul 23, 2012 3.850 4.000 3.850 3.980 12,345 +0.05(+1.21%)
Jul 20, 2012 3.910 4.000 3.800 3.933 11,670 -0.02(-0.44%)
Jul 19, 2012 3.880 4.000 3.800 3.950 8,107 +0.06(+1.54%)
Jul 18, 2012 3.900 3.950 3.810 3.890 25,510 -0.05(-1.27%)
Jul 17, 2012 3.980 4.090 3.900 3.940 15,583 -0.08(-1.99%)
Jul 16, 2012 4.050 4.060 3.900 4.020 56,995 -0.04(-0.99%)
Jul 13, 2012 4.000 4.120 4.000 4.060 9,932 +0.06(+1.50%)
Jul 12, 2012 4.000 4.125 4.000 4.000 38,392 -0.03(-0.74%)
Jul 11, 2012 4.140 4.140 4.010 4.030 43,109 -0.09(-2.18%)
Jul 10, 2012 4.120 4.189 4.100 4.120 40,607 +0.00(+0.00%)
Jul 09, 2012 4.120 4.250 4.111 4.120 16,579 -0.01(-0.24%)
Jul 06, 2012 4.230 4.280 4.130 4.130 42,353 -0.12(-2.82%)
Jul 05, 2012 4.130 4.250 4.100 4.250 38,103 +0.11(+2.66%)
Jul 03, 2012 4.150 4.240 4.050 4.140 43,261 -0.01(-0.24%)
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.