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

China Automotive Sys (NQ: CAAS )

3.520 +0.010 (+0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 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 (%)
Apr 28, 2017 4.092 4.092 3.933 3.983 74,662 -0.08(-1.85%)
Apr 27, 2017 4.017 4.067 4.017 4.058 12,210 +0.02(+0.41%)
Apr 26, 2017 4.000 4.092 4.000 4.042 16,375 +0.00(+0.00%)
Apr 25, 2017 4.067 4.083 4.017 4.042 18,273 +0.01(+0.21%)
Apr 24, 2017 3.958 4.051 3.958 4.033 30,249 +0.08(+1.90%)
Apr 21, 2017 4.017 4.125 3.901 3.958 74,381 -0.16(-3.85%)
Apr 20, 2017 3.933 4.125 3.905 4.117 77,710 +0.22(+5.57%)
Apr 19, 2017 3.900 3.983 3.875 3.900 35,317 -0.02(-0.43%)
Apr 18, 2017 3.891 3.966 3.883 3.916 33,206 -0.04(-1.05%)
Apr 17, 2017 4.050 4.050 3.900 3.958 84,819 -0.11(-2.67%)
Apr 13, 2017 4.108 4.167 4.051 4.067 57,832 -0.01(-0.20%)
Apr 12, 2017 4.050 4.125 4.008 4.075 18,989 -0.04(-1.01%)
Apr 11, 2017 4.041 4.217 4.033 4.117 46,253 +0.04(+1.02%)
Apr 10, 2017 4.092 4.192 3.983 4.075 36,648 -0.03(-0.81%)
Apr 07, 2017 4.184 4.273 4.100 4.108 28,082 -0.06(-1.40%)
Apr 06, 2017 4.157 4.175 3.983 4.167 42,153 +0.00(+0.00%)
Apr 05, 2017 4.301 4.334 4.167 4.167 47,783 -0.11(-2.54%)
Apr 04, 2017 4.284 4.317 4.133 4.275 85,716 -0.04(-0.97%)
Apr 03, 2017 4.259 4.383 4.134 4.317 58,288 +0.15(+3.61%)
Mar 31, 2017 4.301 4.301 4.133 4.167 66,834 -0.13(-3.11%)
Mar 30, 2017 4.509 4.509 4.175 4.301 110,878 -0.22(-4.81%)
Mar 29, 2017 4.426 4.626 4.426 4.518 160,733 +0.10(+2.27%)
Mar 28, 2017 4.342 4.493 4.217 4.417 28,151 +0.17(+3.93%)
Mar 27, 2017 4.259 4.392 4.150 4.250 93,644 -0.01(-0.20%)
Mar 24, 2017 4.309 4.334 4.242 4.259 18,214 -0.08(-1.92%)
Mar 23, 2017 4.342 4.543 4.284 4.342 40,152 +0.08(+1.96%)
Mar 22, 2017 4.334 4.351 4.217 4.259 67,774 -0.10(-2.30%)
Mar 21, 2017 4.576 4.710 4.351 4.359 100,732 -0.22(-4.74%)
Mar 20, 2017 4.551 4.743 4.551 4.576 83,328 +0.04(+0.92%)
Mar 17, 2017 4.493 4.593 4.405 4.534 111,664 +0.07(+1.50%)
Mar 16, 2017 4.584 4.635 4.384 4.468 95,092 +0.03(+0.75%)
Mar 15, 2017 4.334 4.601 3.984 4.434 125,335 +0.18(+4.12%)
Mar 14, 2017 4.125 4.300 4.014 4.259 85,350 +0.11(+2.62%)
Mar 13, 2017 3.774 4.150 3.774 4.150 69,801 +0.35(+9.23%)
Mar 10, 2017 3.791 3.816 3.766 3.799 10,334 +0.00(+0.00%)
Mar 09, 2017 3.749 3.808 3.716 3.799 12,255 +0.02(+0.44%)
Mar 08, 2017 3.816 3.816 3.692 3.783 43,914 -0.03(-0.88%)
Mar 07, 2017 3.850 3.883 3.808 3.816 22,868 -0.05(-1.30%)
Mar 06, 2017 3.891 3.925 3.808 3.866 21,941 -0.03(-0.86%)
Mar 03, 2017 3.933 4.000 3.883 3.900 28,035 -0.05(-1.27%)
Mar 02, 2017 4.025 4.033 3.950 3.950 28,053 -0.08(-2.07%)
Mar 01, 2017 4.050 4.075 4.000 4.033 26,239 +0.03(+0.62%)
Feb 28, 2017 4.075 4.075 3.966 4.008 26,248 -0.05(-1.23%)
Feb 27, 2017 4.033 4.119 3.992 4.058 47,459 +0.00(+0.00%)
Feb 24, 2017 4.133 4.133 4.000 4.058 34,339 -0.06(-1.42%)
Feb 23, 2017 4.058 4.150 4.017 4.117 51,684 +0.05(+1.23%)
Feb 22, 2017 4.058 4.083 4.025 4.067 12,096 +0.02(+0.41%)
Feb 21, 2017 4.075 4.077 4.008 4.050 42,289 -0.02(-0.41%)
Feb 17, 2017 4.067 4.067 4.067 0 +0.03(+0.62%)
Feb 16, 2017 3.966 4.100 3.966 4.042 67,322 +0.04(+1.04%)
Feb 15, 2017 4.092 4.100 3.883 4.000 119,205 -0.10(-2.44%)
Feb 14, 2017 4.108 4.133 4.075 4.100 51,963 +0.00(+0.00%)
Feb 13, 2017 4.150 4.376 4.100 4.100 99,111 -0.01(-0.20%)
Feb 10, 2017 3.975 4.150 3.975 4.108 69,250 +0.13(+3.14%)
Feb 09, 2017 3.891 4.008 3.891 3.983 32,891 +0.09(+2.36%)
Feb 08, 2017 3.941 4.008 3.891 3.891 69,042 -0.03(-0.85%)
Feb 07, 2017 3.983 4.133 3.916 3.925 53,342 -0.03(-0.63%)
Feb 06, 2017 3.766 3.966 3.766 3.950 91,669 +0.18(+4.88%)
Feb 03, 2017 3.716 3.808 3.716 3.766 32,237 +0.07(+1.81%)
Feb 02, 2017 3.632 3.753 3.632 3.699 43,169 +0.04(+1.14%)
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.