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, 2012 3.830 3.860 3.720 3.800 8,015 -0.03(-0.78%)
Aug 30, 2012 3.820 3.840 3.750 3.830 22,780 -0.01(-0.26%)
Aug 29, 2012 3.800 3.880 3.750 3.840 6,230 +0.01(+0.26%)
Aug 27, 2012 3.810 3.840 3.761 3.830 10,527 +0.01(+0.26%)
Aug 24, 2012 3.820 3.820 3.760 3.820 6,489 -0.02(-0.52%)
Aug 23, 2012 3.870 3.900 3.781 3.840 5,768 -0.08(-2.04%)
Aug 22, 2012 3.920 3.920 3.820 3.920 6,328 +0.02(+0.51%)
Aug 21, 2012 3.780 3.960 3.761 3.900 22,120 +0.12(+3.17%)
Aug 20, 2012 3.770 3.980 3.750 3.780 24,194 -0.02(-0.53%)
Aug 17, 2012 3.760 3.840 3.720 3.800 13,711 +0.04(+1.06%)
Aug 16, 2012 3.770 3.816 3.730 3.760 17,242 +0.01(+0.27%)
Aug 15, 2012 3.750 3.750 3.710 3.750 7,972 +0.04(+1.08%)
Aug 14, 2012 3.810 3.820 3.700 3.710 21,000 -0.12(-3.13%)
Aug 13, 2012 3.920 3.920 3.710 3.830 14,377 -0.05(-1.29%)
Aug 10, 2012 3.930 4.000 3.710 3.880 28,349 -0.10(-2.51%)
Aug 09, 2012 4.000 4.100 3.811 3.980 63,315 +0.07(+1.79%)
Aug 08, 2012 3.670 3.990 3.580 3.910 96,196 +0.24(+6.54%)
Aug 07, 2012 3.570 3.940 3.570 3.670 51,975 +0.07(+1.94%)
Aug 06, 2012 3.560 3.662 3.510 3.600 28,128 +0.01(+0.28%)
Aug 03, 2012 3.705 3.820 3.530 3.590 44,777 -0.12(-3.23%)
Aug 02, 2012 3.800 3.960 3.700 3.710 21,533 -0.14(-3.64%)
Aug 01, 2012 3.680 3.980 3.680 3.850 10,086 +0.17(+4.62%)
Jul 31, 2012 3.920 3.940 3.600 3.680 53,254 -0.27(-6.84%)
Jul 30, 2012 3.850 4.000 3.800 3.950 28,512 +0.12(+3.13%)
Jul 27, 2012 3.860 3.950 3.800 3.830 25,046 -0.04(-1.03%)
Jul 26, 2012 3.940 3.990 3.820 3.870 17,931 -0.07(-1.78%)
Jul 25, 2012 4.000 4.000 3.880 3.940 13,907 -0.02(-0.51%)
Jul 24, 2012 3.980 4.000 3.880 3.960 9,979 -0.02(-0.50%)
Jul 23, 2012 3.850 4.000 3.850 3.980 12,345 +0.05(+1.21%)
Jul 20, 2012 3.910 4.000 3.800 3.933 11,670 -0.02(-0.44%)
Jul 19, 2012 3.880 4.000 3.800 3.950 8,107 +0.06(+1.54%)
Jul 18, 2012 3.900 3.950 3.810 3.890 25,510 -0.05(-1.27%)
Jul 17, 2012 3.980 4.090 3.900 3.940 15,583 -0.08(-1.99%)
Jul 16, 2012 4.050 4.060 3.900 4.020 56,995 -0.04(-0.99%)
Jul 13, 2012 4.000 4.120 4.000 4.060 9,932 +0.06(+1.50%)
Jul 12, 2012 4.000 4.125 4.000 4.000 38,392 -0.03(-0.74%)
Jul 11, 2012 4.140 4.140 4.010 4.030 43,109 -0.09(-2.18%)
Jul 10, 2012 4.120 4.189 4.100 4.120 40,607 +0.00(+0.00%)
Jul 09, 2012 4.120 4.250 4.111 4.120 16,579 -0.01(-0.24%)
Jul 06, 2012 4.230 4.280 4.130 4.130 42,353 -0.12(-2.82%)
Jul 05, 2012 4.130 4.250 4.100 4.250 38,103 +0.11(+2.66%)
Jul 03, 2012 4.150 4.240 4.050 4.140 43,261 -0.01(-0.24%)
Jul 02, 2012 4.070 4.170 4.060 4.150 24,768 +0.05(+1.22%)
Jun 29, 2012 4.150 4.180 4.030 4.100 30,784 +0.01(+0.24%)
Jun 28, 2012 4.010 4.150 4.010 4.090 27,698 +0.00(+0.00%)
Jun 27, 2012 4.140 4.170 4.078 4.090 33,524 +0.02(+0.49%)
Jun 26, 2012 4.130 4.180 4.030 4.070 14,926 -0.08(-1.93%)
Jun 25, 2012 4.150 4.170 4.080 4.150 15,853 +0.01(+0.24%)
Jun 22, 2012 4.140 4.180 4.080 4.140 11,850 -0.01(-0.24%)
Jun 21, 2012 4.150 4.199 4.080 4.150 29,593 +0.01(+0.24%)
Jun 20, 2012 4.180 4.230 4.050 4.140 81,117 -0.08(-1.90%)
Jun 19, 2012 4.240 4.320 4.170 4.220 20,667 +0.00(+0.00%)
Jun 18, 2012 4.250 4.280 4.180 4.220 32,732 -0.05(-1.17%)
Jun 15, 2012 4.180 4.270 4.150 4.270 113,132 +0.11(+2.64%)
Jun 14, 2012 4.250 4.250 4.100 4.160 18,469 -0.06(-1.42%)
Jun 13, 2012 4.220 4.280 4.200 4.220 14,708 -0.06(-1.40%)
Jun 12, 2012 4.260 4.290 4.160 4.280 80,867 +0.06(+1.42%)
Jun 11, 2012 4.160 4.300 4.150 4.220 37,325 +0.04(+0.96%)
Jun 08, 2012 4.120 4.180 3.900 4.180 32,592 +0.07(+1.70%)
Jun 07, 2012 4.190 4.190 4.040 4.110 34,604 +0.01(+0.24%)
Jun 06, 2012 4.080 4.120 3.990 4.100 29,368 +0.10(+2.50%)
Jun 05, 2012 3.980 4.170 3.920 4.000 26,940 -0.09(-2.20%)
Jun 04, 2012 4.050 4.220 3.840 4.090 142,857 +0.06(+1.49%)
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.