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 UNCHANGED
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 (%)
Jul 31, 2017 4.840 4.840 4.770 4.830 9,955 -0.01(-0.21%)
Jul 28, 2017 4.800 4.850 4.770 4.840 16,507 +0.06(+1.26%)
Jul 27, 2017 4.780 4.800 4.750 4.780 13,966 -0.03(-0.62%)
Jul 26, 2017 4.780 4.833 4.780 4.810 7,110 +0.02(+0.42%)
Jul 25, 2017 4.830 4.880 4.790 4.790 4,405 -0.02(-0.42%)
Jul 24, 2017 4.770 4.870 4.762 4.810 24,669 -0.02(-0.41%)
Jul 21, 2017 4.830 4.850 4.810 4.830 15,946 +0.00(+0.00%)
Jul 20, 2017 4.894 4.896 4.820 4.830 4,615 -0.05(-1.02%)
Jul 19, 2017 4.806 4.920 4.806 4.880 10,361 +0.03(+0.62%)
Jul 18, 2017 4.860 4.870 4.800 4.850 9,356 -0.02(-0.37%)
Jul 17, 2017 4.870 4.870 4.850 4.868 7,301 +0.02(+0.34%)
Jul 14, 2017 4.863 4.880 4.818 4.851 13,279 -0.01(-0.28%)
Jul 13, 2017 4.880 4.920 4.815 4.865 13,642 +0.03(+0.61%)
Jul 12, 2017 4.940 4.940 4.836 4.836 2,787 +0.01(+0.12%)
Jul 11, 2017 4.800 4.905 4.800 4.830 14,370 +0.02(+0.42%)
Jul 10, 2017 4.845 4.848 4.810 4.810 6,602 -0.03(-0.62%)
Jul 07, 2017 4.840 4.860 4.770 4.840 8,748 +0.03(+0.62%)
Jul 06, 2017 4.920 4.920 4.775 4.810 29,835 -0.08(-1.64%)
Jul 05, 2017 4.860 4.890 4.850 4.890 10,346 +0.04(+0.82%)
Jul 03, 2017 4.850 4.850 4.837 4.850 2,134 +0.01(+0.21%)
Jun 30, 2017 4.810 4.850 4.810 4.840 15,679 +0.03(+0.62%)
Jun 29, 2017 4.780 4.810 4.750 4.810 33,230 +0.03(+0.63%)
Jun 28, 2017 4.830 4.850 4.750 4.780 19,480 -0.05(-1.04%)
Jun 27, 2017 4.790 4.880 4.790 4.830 17,057 +0.05(+1.05%)
Jun 26, 2017 4.800 4.800 4.760 4.780 8,132 -0.03(-0.62%)
Jun 23, 2017 4.820 4.830 4.790 4.810 12,953 -0.01(-0.21%)
Jun 22, 2017 4.736 4.830 4.730 4.820 8,438 +0.06(+1.26%)
Jun 21, 2017 4.850 4.850 4.730 4.760 36,632 -0.06(-1.24%)
Jun 20, 2017 4.810 4.903 4.800 4.820 25,535 -0.01(-0.21%)
Jun 19, 2017 4.810 4.890 4.718 4.830 47,234 +0.02(+0.42%)
Jun 16, 2017 4.800 4.840 4.710 4.810 114,105 -0.01(-0.21%)
Jun 15, 2017 4.820 4.839 4.800 4.820 23,560 -0.04(-0.82%)
Jun 14, 2017 4.850 4.949 4.850 4.860 32,098 +0.04(+0.83%)
Jun 13, 2017 4.880 4.960 4.820 4.820 37,501 -0.06(-1.23%)
Jun 12, 2017 4.950 4.960 4.820 4.880 46,767 -0.08(-1.61%)
Jun 09, 2017 4.960 5.049 4.910 4.960 14,901 -0.02(-0.40%)
Jun 08, 2017 4.960 4.980 4.955 4.980 21,739 +0.02(+0.40%)
Jun 07, 2017 4.970 5.010 4.950 4.960 8,973 -0.03(-0.60%)
Jun 06, 2017 5.020 5.050 4.950 4.990 41,145 -0.03(-0.60%)
Jun 05, 2017 5.040 5.047 5.010 5.020 13,382 -0.05(-0.99%)
Jun 02, 2017 5.010 5.100 5.010 5.070 18,182 +0.00(+0.00%)
Jun 01, 2017 5.060 5.120 5.060 5.070 9,417 -0.04(-0.78%)
May 31, 2017 5.100 5.150 5.030 5.110 31,164 +0.01(+0.20%)
May 30, 2017 5.050 5.231 5.050 5.100 82,657 +0.03(+0.59%)
May 26, 2017 5.070 5.130 5.020 5.070 14,906 +0.06(+1.20%)
May 25, 2017 5.040 5.084 5.000 5.010 14,680 -0.04(-0.79%)
May 24, 2017 5.050 5.050 5.010 5.050 21,855 +0.03(+0.60%)
May 23, 2017 5.060 5.060 5.000 5.020 36,388 -0.04(-0.79%)
May 22, 2017 5.100 5.120 5.053 5.060 37,879 +0.01(+0.20%)
May 19, 2017 4.985 5.120 4.985 5.050 53,186 +0.10(+2.02%)
May 18, 2017 4.990 5.030 4.910 4.950 8,040 -0.02(-0.40%)
May 17, 2017 5.040 5.040 4.926 4.970 30,340 -0.09(-1.78%)
May 16, 2017 5.100 5.100 4.930 5.060 41,449 -0.04(-0.78%)
May 15, 2017 4.800 5.140 4.800 5.100 179,998 +0.65(+14.61%)
May 12, 2017 4.360 4.500 4.300 4.450 69,009 +0.04(+0.91%)
May 11, 2017 4.360 4.530 4.350 4.410 54,662 -0.12(-2.65%)
May 10, 2017 4.460 4.589 4.400 4.530 57,298 +0.07(+1.57%)
May 09, 2017 4.620 4.620 4.400 4.460 91,663 -0.12(-2.62%)
May 08, 2017 4.620 4.640 4.540 4.580 8,500 +0.01(+0.22%)
May 05, 2017 4.510 4.670 4.500 4.570 3,113 +0.08(+1.78%)
May 04, 2017 4.540 4.670 4.430 4.490 24,648 -0.01(-0.22%)
May 03, 2017 4.650 4.700 4.400 4.500 64,212 -0.20(-4.26%)
May 02, 2017 4.750 4.780 4.690 4.700 23,496 -0.13(-2.69%)
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.