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

China Automotive Sys (NQ: CAAS )

3.985 +0.135 (+3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 30, 2013 5.630 5.818 5.380 5.425 0 -0.21(-3.77%)
Aug 29, 2013 5.376 5.916 5.163 5.638 0 +0.29(+5.51%)
Aug 28, 2013 5.499 5.589 5.327 5.343 0 -0.13(-2.39%)
Aug 27, 2013 5.433 5.646 5.384 5.474 0 -0.14(-2.48%)
Aug 26, 2013 5.614 5.810 5.573 5.614 0 +0.02(+0.44%)
Aug 23, 2013 5.679 5.728 5.532 5.589 0 +0.02(+0.44%)
Aug 22, 2013 5.393 5.892 5.377 5.564 227,536 +0.27(+5.10%)
Aug 21, 2013 5.155 5.319 5.155 5.294 0 +0.11(+2.05%)
Aug 20, 2013 5.033 5.319 5.033 5.188 0 +0.22(+4.45%)
Aug 19, 2013 5.843 5.892 4.869 4.967 0 -1.02(-17.08%)
Aug 16, 2013 5.785 6.448 5.785 5.990 0 +0.20(+3.54%)
Aug 15, 2013 6.252 6.383 5.769 5.785 446,821 -0.69(-10.62%)
Aug 14, 2013 7.913 7.929 6.129 6.473 0 -1.71(-20.90%)
Aug 13, 2013 7.937 8.224 7.749 8.183 441,156 +0.48(+6.27%)
Aug 12, 2013 7.242 7.847 7.160 7.700 368,763 +0.46(+6.33%)
Aug 09, 2013 6.906 7.356 6.906 7.242 250,307 +0.37(+5.36%)
Aug 08, 2013 6.980 7.013 6.792 6.874 45,219 -0.08(-1.18%)
Aug 07, 2013 6.931 7.037 6.775 6.955 72,216 -0.04(-0.58%)
Aug 06, 2013 7.119 7.176 6.775 6.996 134,837 -0.06(-0.81%)
Aug 05, 2013 6.538 7.119 6.415 7.054 288,353 +0.64(+9.95%)
Aug 02, 2013 6.252 6.488 6.203 6.415 86,134 +0.21(+3.43%)
Aug 01, 2013 6.129 6.342 5.965 6.203 60,721 +0.04(+0.66%)
Jul 31, 2013 6.587 6.649 5.736 6.162 0 -0.40(-6.11%)
Jul 30, 2013 6.792 7.046 6.546 6.563 170,931 -0.17(-2.55%)
Jul 29, 2013 7.144 7.283 6.301 6.735 0 -0.43(-5.94%)
Jul 26, 2013 7.266 7.365 7.078 7.160 0 -0.12(-1.69%)
Jul 25, 2013 7.340 7.365 7.160 7.283 0 -0.02(-0.34%)
Jul 24, 2013 7.226 7.365 7.015 7.307 0 +0.11(+1.59%)
Jul 23, 2013 6.955 7.258 6.898 7.193 0 +0.28(+4.02%)
Jul 22, 2013 6.325 6.934 6.252 6.915 386,375 +0.74(+12.07%)
Jul 19, 2013 5.884 6.342 5.614 6.170 139,185 -0.19(-2.96%)
Jul 18, 2013 6.178 6.514 6.154 6.358 190,943 +0.20(+3.19%)
Jul 17, 2013 6.104 6.334 5.933 6.162 231,061 +0.13(+2.17%)
Jul 16, 2013 5.728 6.178 5.728 6.031 0 +0.41(+7.28%)
Jul 15, 2013 5.892 6.055 5.532 5.622 0 -0.16(-2.69%)
Jul 12, 2013 6.194 6.211 5.744 5.777 0 -0.38(-6.24%)
Jul 11, 2013 6.473 6.538 6.080 6.162 0 -0.14(-2.21%)
Jul 10, 2013 6.432 6.653 6.055 6.301 1,078,242 +0.51(+8.76%)
Jul 09, 2013 5.188 5.851 5.131 5.794 336,458 +0.66(+12.92%)
Jul 08, 2013 4.836 5.229 4.787 5.131 0 +0.38(+7.92%)
Jul 05, 2013 4.820 4.869 4.656 4.754 0 -0.06(-1.19%)
Jul 03, 2013 4.820 4.844 4.607 4.812 0 -0.02(-0.34%)
Jul 02, 2013 4.615 4.951 4.615 4.828 0 +0.25(+5.55%)
Jul 01, 2013 4.304 4.746 4.304 4.574 0 +0.36(+8.54%)
Jun 28, 2013 4.296 4.402 4.132 4.214 107,463 -0.19(-4.28%)
Jun 27, 2013 4.296 4.435 4.225 4.402 0 +0.11(+2.48%)
Jun 26, 2013 4.190 4.329 4.100 4.296 0 +0.16(+3.76%)
Jun 25, 2013 4.231 4.312 4.132 4.141 0 -0.07(-1.56%)
Jun 24, 2013 4.321 4.321 4.181 4.206 0 -0.12(-2.74%)
Jun 21, 2013 4.746 4.746 4.214 4.325 211,363 +0.22(+5.28%)
Jun 20, 2013 4.132 4.231 4.091 4.108 0 -0.11(-2.71%)
Jun 19, 2013 4.239 4.280 4.181 4.222 0 +0.08(+1.98%)
Jun 18, 2013 4.132 4.157 4.100 4.141 0 +0.04(+1.00%)
Jun 17, 2013 4.132 4.157 4.100 4.100 0 +0.02(+0.39%)
Jun 14, 2013 4.173 4.206 4.067 4.084 0 -0.10(-2.34%)
Jun 13, 2013 4.165 4.198 4.132 4.181 19,968 +0.04(+0.99%)
Jun 12, 2013 4.222 4.231 4.010 4.141 54,707 -0.09(-2.03%)
Jun 11, 2013 4.271 4.296 4.222 4.226 23,014 -0.03(-0.76%)
Jun 10, 2013 4.206 4.304 4.173 4.259 0 +0.09(+2.25%)
Jun 07, 2013 4.100 4.206 3.977 4.165 0 +0.07(+1.60%)
Jun 06, 2013 4.165 4.165 4.091 4.100 0 -0.02(-0.60%)
Jun 05, 2013 4.149 4.173 4.075 4.124 0 -0.03(-0.79%)
Jun 04, 2013 4.247 4.353 4.116 4.157 0 -0.14(-3.24%)
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.