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

China Automotive Sys (NQ: CAAS )

3.540 +0.060 (+1.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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, 2016 6.490 6.940 6.400 6.880 201,455 +0.50(+7.84%)
Nov 29, 2016 7.050 7.050 6.170 6.380 341,424 -0.65(-9.25%)
Nov 28, 2016 6.450 7.290 6.260 7.030 694,425 +1.01(+16.78%)
Nov 25, 2016 4.910 6.130 4.910 6.020 333,891 +1.19(+24.64%)
Nov 23, 2016 4.830 4.830 4.830 0 +0.47(+10.78%)
Nov 22, 2016 4.340 4.400 4.300 4.360 14,892 +0.06(+1.40%)
Nov 21, 2016 4.280 4.300 4.241 4.300 13,668 +0.00(+0.00%)
Nov 18, 2016 4.370 4.400 4.300 4.300 20,248 -0.02(-0.46%)
Nov 17, 2016 4.300 4.335 4.280 4.320 35,949 +0.04(+0.93%)
Nov 16, 2016 4.200 4.290 4.180 4.280 22,469 +0.07(+1.66%)
Nov 15, 2016 4.160 4.210 4.160 4.210 18,940 +0.02(+0.48%)
Nov 14, 2016 4.170 4.250 4.105 4.190 29,585 +0.05(+1.21%)
Nov 11, 2016 3.930 4.150 3.880 4.140 17,886 +0.15(+3.76%)
Nov 10, 2016 3.960 4.200 3.960 3.990 36,909 +0.13(+3.37%)
Nov 09, 2016 3.940 3.940 3.837 3.860 27,644 -0.08(-2.03%)
Nov 08, 2016 3.861 3.940 3.860 3.940 9,767 +0.04(+1.03%)
Nov 07, 2016 3.950 3.970 3.881 3.900 19,015 +0.00(+0.12%)
Nov 04, 2016 3.790 3.950 3.790 3.895 10,541 +0.10(+2.51%)
Nov 03, 2016 3.760 3.860 3.760 3.800 14,326 +0.04(+1.06%)
Nov 02, 2016 3.720 3.820 3.720 3.760 15,824 -0.00(-0.10%)
Nov 01, 2016 3.830 3.880 3.750 3.764 27,753 -0.05(-1.37%)
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%)
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.