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 (%)
Aug 31, 2011 5.150 5.220 4.875 5.010 164,087 +0.21(+4.37%)
Aug 30, 2011 4.380 5.180 4.360 4.800 251,057 +0.40(+9.09%)
Aug 29, 2011 4.390 4.510 4.360 4.400 110,354 +0.04(+0.92%)
Aug 26, 2011 4.320 4.500 4.280 4.360 66,017 +0.03(+0.58%)
Aug 25, 2011 4.520 4.580 4.200 4.335 70,993 -0.15(-3.24%)
Aug 24, 2011 4.350 4.550 4.200 4.480 158,304 +0.02(+0.45%)
Aug 23, 2011 4.580 4.630 4.280 4.460 113,296 -0.12(-2.62%)
Aug 22, 2011 4.860 4.880 4.440 4.580 126,615 -0.17(-3.58%)
Aug 19, 2011 4.750 4.990 4.030 4.750 325,373 -0.10(-2.06%)
Aug 18, 2011 5.150 5.298 4.780 4.850 102,607 -0.39(-7.44%)
Aug 17, 2011 5.430 5.430 5.130 5.240 52,032 -0.08(-1.50%)
Aug 16, 2011 5.350 5.390 5.220 5.320 93,043 +0.01(+0.19%)
Aug 15, 2011 5.030 5.390 5.022 5.310 138,078 +0.14(+2.71%)
Aug 12, 2011 5.310 5.480 5.033 5.170 80,818 -0.09(-1.71%)
Aug 11, 2011 5.210 5.430 5.100 5.260 129,306 +0.12(+2.33%)
Aug 10, 2011 4.860 5.640 4.860 5.140 175,377 -0.35(-6.38%)
Aug 09, 2011 5.260 5.500 5.110 5.490 375,663 -0.07(-1.26%)
Aug 08, 2011 6.010 6.010 5.354 5.560 325,818 -0.61(-9.89%)
Aug 05, 2011 6.160 6.320 5.540 6.170 270,248 +0.13(+2.15%)
Aug 04, 2011 6.640 6.640 6.020 6.040 241,991 -0.62(-9.24%)
Aug 03, 2011 6.910 7.128 6.340 6.655 220,557 -0.14(-2.13%)
Aug 02, 2011 7.290 7.400 6.750 6.800 298,817 -0.53(-7.23%)
Aug 01, 2011 7.600 7.830 7.300 7.330 116,120 -0.20(-2.66%)
Jul 29, 2011 7.910 7.930 7.410 7.530 137,177 +0.28(+3.86%)
Jul 28, 2011 7.620 7.640 7.110 7.250 133,768 -0.33(-4.35%)
Jul 27, 2011 7.610 7.650 7.460 7.580 90,701 -0.11(-1.43%)
Jul 26, 2011 7.940 8.018 7.650 7.690 94,622 -0.09(-1.16%)
Jul 25, 2011 8.270 8.270 7.640 7.780 253,248 -0.50(-6.04%)
Jul 22, 2011 8.580 8.870 8.230 8.280 441,321 +0.07(+0.85%)
Jul 21, 2011 8.210 8.340 8.150 8.210 77,208 -0.01(-0.12%)
Jul 20, 2011 8.350 8.360 8.041 8.220 126,110 -0.13(-1.56%)
Jul 19, 2011 8.330 8.490 8.150 8.350 97,374 +0.07(+0.85%)
Jul 18, 2011 8.000 8.460 7.989 8.280 187,409 +0.27(+3.37%)
Jul 15, 2011 8.250 8.500 7.990 8.010 189,295 -0.21(-2.55%)
Jul 14, 2011 8.100 8.400 8.000 8.220 195,552 +0.29(+3.66%)
Jul 13, 2011 8.160 8.240 7.830 7.930 231,210 -0.03(-0.38%)
Jul 12, 2011 8.050 8.068 7.880 7.960 116,222 -0.19(-2.33%)
Jul 11, 2011 8.290 8.290 7.970 8.150 96,535 -0.13(-1.57%)
Jul 08, 2011 8.500 8.540 7.950 8.280 209,915 -0.28(-3.27%)
Jul 07, 2011 8.810 8.860 8.530 8.560 197,751 -0.23(-2.62%)
Jul 06, 2011 9.290 9.290 8.661 8.790 406,764 +0.23(+2.75%)
Jul 05, 2011 8.980 8.980 8.530 8.555 129,234 -0.34(-3.77%)
Jul 01, 2011 8.640 8.990 8.640 8.890 236,574 +0.26(+3.01%)
Jun 30, 2011 8.040 8.750 7.893 8.630 268,220 +0.42(+5.12%)
Jun 29, 2011 10.15 10.18 8.030 8.210 777,765 -1.06(-11.43%)
Jun 28, 2011 9.170 9.320 8.990 9.270 274,833 +0.07(+0.76%)
Jun 27, 2011 9.300 9.570 8.700 9.200 586,235 +0.52(+5.99%)
Jun 24, 2011 7.450 8.800 7.450 8.680 534,720 +1.17(+15.58%)
Jun 23, 2011 7.370 7.559 7.224 7.510 84,310 +0.00(+0.00%)
Jun 22, 2011 7.350 7.670 7.350 7.510 137,938 +0.12(+1.62%)
Jun 21, 2011 7.120 7.680 7.114 7.390 140,600 +0.32(+4.53%)
Jun 20, 2011 7.010 7.120 6.980 7.070 97,697 +0.05(+0.71%)
Jun 17, 2011 7.100 7.160 6.923 7.020 95,232 -0.03(-0.43%)
Jun 16, 2011 7.200 7.260 6.980 7.050 101,048 -0.15(-2.08%)
Jun 15, 2011 7.500 7.500 7.150 7.200 98,930 -0.14(-1.91%)
Jun 14, 2011 7.190 7.468 6.990 7.340 93,744 +0.36(+5.16%)
Jun 13, 2011 6.800 7.100 6.650 6.980 156,705 +0.20(+2.95%)
Jun 10, 2011 6.870 7.010 6.780 6.780 219,530 -0.37(-5.17%)
Jun 09, 2011 7.280 7.330 7.110 7.150 107,140 -0.13(-1.79%)
Jun 08, 2011 7.070 7.450 7.000 7.280 227,653 +0.21(+2.97%)
Jun 07, 2011 7.400 7.400 6.980 7.070 149,180 +0.06(+0.86%)
Jun 06, 2011 7.080 7.100 6.910 7.010 187,873 -0.07(-0.99%)
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.