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

China Automotive Sys (NQ: CAAS )

3.650 -0.040 (-1.08%)
Streaming Delayed Price Updated: 12:10 PM EDT, Apr 19, 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 (%)
Nov 30, 2011 3.850 3.850 3.800 3.840 25,110 +0.08(+2.13%)
Nov 29, 2011 3.790 3.870 3.720 3.760 31,082 -0.12(-3.09%)
Nov 28, 2011 3.840 4.030 3.811 3.880 19,740 +0.10(+2.65%)
Nov 25, 2011 3.940 3.950 3.750 3.780 24,427 -0.07(-1.82%)
Nov 23, 2011 4.000 4.000 3.700 3.850 64,831 -0.16(-3.99%)
Nov 22, 2011 4.040 4.040 3.920 4.010 27,737 -0.04(-0.99%)
Nov 21, 2011 4.280 4.280 3.920 4.050 73,006 -0.28(-6.47%)
Nov 18, 2011 4.500 4.520 4.330 4.330 61,127 -0.19(-4.20%)
Nov 17, 2011 4.670 4.770 4.500 4.520 65,619 -0.09(-1.95%)
Nov 16, 2011 4.550 4.660 4.510 4.610 24,335 +0.02(+0.44%)
Nov 15, 2011 4.540 4.770 4.500 4.590 44,900 -0.03(-0.65%)
Nov 14, 2011 4.660 4.730 4.560 4.620 46,766 -0.09(-1.91%)
Nov 11, 2011 4.860 4.860 4.670 4.710 49,337 -0.09(-1.87%)
Nov 10, 2011 4.860 4.880 4.730 4.800 30,229 -0.01(-0.21%)
Nov 09, 2011 4.700 4.880 4.700 4.810 82,708 -0.09(-1.84%)
Nov 08, 2011 4.800 5.080 4.750 4.900 234,590 -0.38(-7.20%)
Nov 07, 2011 5.250 5.450 5.250 5.280 58,384 +0.04(+0.76%)
Nov 04, 2011 5.150 5.320 5.121 5.240 25,889 +0.05(+0.96%)
Nov 03, 2011 5.180 5.280 5.140 5.190 9,868 +0.05(+0.97%)
Nov 02, 2011 5.060 5.253 5.060 5.140 26,618 +0.14(+2.80%)
Nov 01, 2011 5.110 5.130 5.000 5.000 77,820 -0.25(-4.76%)
Oct 31, 2011 5.210 5.360 5.150 5.250 33,816 -0.16(-2.96%)
Oct 28, 2011 5.410 5.500 5.270 5.410 39,304 -0.10(-1.81%)
Oct 27, 2011 5.380 5.650 5.380 5.510 64,206 +0.16(+2.99%)
Oct 26, 2011 5.500 5.615 5.280 5.350 32,063 -0.09(-1.65%)
Oct 25, 2011 5.060 5.500 5.060 5.440 91,688 +0.29(+5.63%)
Oct 24, 2011 5.120 5.180 5.030 5.150 92,574 +0.12(+2.39%)
Oct 21, 2011 4.990 5.050 4.950 5.030 12,259 +0.09(+1.82%)
Oct 20, 2011 4.990 5.020 4.900 4.940 8,781 -0.04(-0.80%)
Oct 19, 2011 5.090 5.100 4.950 4.980 14,544 -0.11(-2.16%)
Oct 18, 2011 4.930 5.100 4.860 5.090 50,280 +0.22(+4.52%)
Oct 17, 2011 5.030 5.100 4.860 4.870 27,222 -0.17(-3.37%)
Oct 14, 2011 4.990 5.090 4.990 5.040 59,185 +0.12(+2.44%)
Oct 13, 2011 4.860 4.990 4.860 4.920 44,858 +0.06(+1.23%)
Oct 12, 2011 4.850 4.990 4.750 4.860 33,847 +0.02(+0.41%)
Oct 11, 2011 4.930 4.936 4.720 4.840 28,014 -0.06(-1.22%)
Oct 10, 2011 5.000 5.000 4.840 4.900 31,386 +0.06(+1.24%)
Oct 07, 2011 4.970 5.090 4.820 4.840 38,023 -0.15(-3.01%)
Oct 06, 2011 4.740 4.990 4.740 4.990 48,115 +0.23(+4.83%)
Oct 05, 2011 4.760 4.870 4.640 4.760 53,336 -0.02(-0.42%)
Oct 04, 2011 4.500 5.100 4.440 4.780 237,424 +0.23(+5.05%)
Oct 03, 2011 4.680 4.790 4.550 4.550 56,601 -0.17(-3.60%)
Sep 30, 2011 4.740 4.840 4.620 4.720 57,106 -0.14(-2.88%)
Sep 29, 2011 5.110 5.200 4.652 4.860 88,467 -0.19(-3.76%)
Sep 28, 2011 5.240 5.460 5.000 5.050 43,128 -0.15(-2.88%)
Sep 27, 2011 5.300 5.460 5.200 5.200 94,334 +0.05(+0.97%)
Sep 26, 2011 5.210 5.250 4.930 5.150 51,660 -0.06(-1.15%)
Sep 23, 2011 5.010 5.380 4.850 5.210 143,123 +0.19(+3.78%)
Sep 22, 2011 5.090 5.280 4.810 5.020 117,115 -0.25(-4.74%)
Sep 21, 2011 5.600 5.600 5.160 5.270 74,179 -0.12(-2.23%)
Sep 20, 2011 5.520 5.550 5.380 5.390 137,892 +0.08(+1.51%)
Sep 19, 2011 5.060 5.400 4.880 5.310 171,070 +0.15(+2.91%)
Sep 16, 2011 5.250 5.590 5.070 5.160 215,580 -0.04(-0.77%)
Sep 15, 2011 5.000 5.300 4.770 5.200 115,743 +0.24(+4.84%)
Sep 14, 2011 5.000 5.120 4.800 4.960 146,407 +0.01(+0.20%)
Sep 13, 2011 4.980 5.140 4.910 4.950 122,340 +0.02(+0.41%)
Sep 12, 2011 4.720 5.150 4.600 4.930 305,822 +0.15(+3.14%)
Sep 09, 2011 4.990 5.140 4.650 4.780 238,821 -0.11(-2.25%)
Sep 08, 2011 4.880 4.970 4.700 4.890 95,564 +0.05(+1.03%)
Sep 07, 2011 4.790 5.020 4.570 4.840 167,317 +0.09(+1.89%)
Sep 06, 2011 4.660 4.801 4.450 4.750 101,628 -0.04(-0.84%)
Sep 02, 2011 4.980 4.983 4.740 4.790 102,654 -0.22(-4.39%)
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.