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 30, 2013 6.880 7.110 6.575 6.630 0 -0.26(-3.77%)
Aug 29, 2013 6.570 7.230 6.310 6.890 0 +0.36(+5.51%)
Aug 28, 2013 6.720 6.830 6.510 6.530 0 -0.16(-2.39%)
Aug 27, 2013 6.640 6.900 6.580 6.690 0 -0.17(-2.48%)
Aug 26, 2013 6.860 7.100 6.810 6.860 0 +0.03(+0.44%)
Aug 23, 2013 6.940 7.000 6.760 6.830 0 +0.03(+0.44%)
Aug 22, 2013 6.590 7.200 6.571 6.800 186,192 +0.33(+5.10%)
Aug 21, 2013 6.300 6.500 6.300 6.470 0 +0.13(+2.05%)
Aug 20, 2013 6.150 6.500 6.150 6.340 0 +0.27(+4.45%)
Aug 19, 2013 7.140 7.200 5.950 6.070 0 -1.25(-17.08%)
Aug 16, 2013 7.070 7.880 7.070 7.320 0 +0.25(+3.54%)
Aug 15, 2013 7.640 7.800 7.050 7.070 365,632 -0.84(-10.62%)
Aug 14, 2013 9.670 9.690 7.490 7.910 0 -2.09(-20.90%)
Aug 13, 2013 9.700 10.05 9.470 10.00 360,996 +0.59(+6.27%)
Aug 12, 2013 8.850 9.590 8.750 9.410 301,757 +0.56(+6.33%)
Aug 09, 2013 8.440 8.990 8.440 8.850 204,825 +0.45(+5.36%)
Aug 08, 2013 8.530 8.570 8.300 8.400 37,003 -0.10(-1.18%)
Aug 07, 2013 8.470 8.600 8.280 8.500 59,094 -0.05(-0.58%)
Aug 06, 2013 8.700 8.770 8.280 8.550 110,337 -0.07(-0.81%)
Aug 05, 2013 7.990 8.700 7.840 8.620 235,958 +0.78(+9.95%)
Aug 02, 2013 7.640 7.929 7.580 7.840 70,483 +0.26(+3.43%)
Aug 01, 2013 7.490 7.750 7.290 7.580 49,688 +0.05(+0.66%)
Jul 31, 2013 8.050 8.125 7.010 7.530 0 -0.49(-6.11%)
Jul 30, 2013 8.300 8.610 8.000 8.020 139,872 -0.21(-2.55%)
Jul 29, 2013 8.730 8.900 7.700 8.230 0 -0.52(-5.94%)
Jul 26, 2013 8.880 9.000 8.650 8.750 0 -0.15(-1.69%)
Jul 25, 2013 8.970 9.000 8.750 8.900 0 -0.03(-0.34%)
Jul 24, 2013 8.830 9.000 8.573 8.930 0 +0.14(+1.59%)
Jul 23, 2013 8.500 8.870 8.430 8.790 0 +0.34(+4.02%)
Jul 22, 2013 7.730 8.474 7.640 8.450 316,169 +0.91(+12.07%)
Jul 19, 2013 7.190 7.750 6.860 7.540 113,895 -0.23(-2.96%)
Jul 18, 2013 7.550 7.960 7.520 7.770 156,248 +0.24(+3.19%)
Jul 17, 2013 7.460 7.740 7.250 7.530 189,076 +0.16(+2.17%)
Jul 16, 2013 7.000 7.550 7.000 7.370 0 +0.50(+7.28%)
Jul 15, 2013 7.200 7.400 6.760 6.870 0 -0.19(-2.69%)
Jul 12, 2013 7.570 7.590 7.020 7.060 0 -0.47(-6.24%)
Jul 11, 2013 7.910 7.990 7.430 7.530 0 -0.17(-2.21%)
Jul 10, 2013 7.860 8.130 7.400 7.700 882,320 +0.62(+8.76%)
Jul 09, 2013 6.340 7.150 6.270 7.080 275,322 +0.81(+12.92%)
Jul 08, 2013 5.910 6.390 5.850 6.270 0 +0.46(+7.92%)
Jul 05, 2013 5.890 5.950 5.690 5.810 0 -0.07(-1.19%)
Jul 03, 2013 5.890 5.920 5.630 5.880 0 -0.02(-0.34%)
Jul 02, 2013 5.640 6.050 5.640 5.900 0 +0.31(+5.55%)
Jul 01, 2013 5.260 5.800 5.260 5.590 0 +0.44(+8.54%)
Jun 28, 2013 5.250 5.380 5.050 5.150 87,937 -0.23(-4.28%)
Jun 27, 2013 5.250 5.420 5.163 5.380 0 +0.13(+2.48%)
Jun 26, 2013 5.120 5.290 5.010 5.250 0 +0.19(+3.75%)
Jun 25, 2013 5.170 5.269 5.050 5.060 0 -0.08(-1.56%)
Jun 24, 2013 5.280 5.280 5.110 5.140 0 -0.15(-2.74%)
Jun 21, 2013 5.800 5.800 5.150 5.285 172,958 +0.27(+5.28%)
Jun 20, 2013 5.050 5.170 5.000 5.020 0 -0.14(-2.71%)
Jun 19, 2013 5.180 5.230 5.110 5.160 0 +0.10(+1.98%)
Jun 18, 2013 5.050 5.080 5.010 5.060 0 +0.05(+1.00%)
Jun 17, 2013 5.050 5.080 5.010 5.010 0 +0.02(+0.39%)
Jun 14, 2013 5.100 5.140 4.970 4.990 0 -0.12(-2.34%)
Jun 13, 2013 5.090 5.130 5.050 5.110 16,340 +0.05(+0.99%)
Jun 12, 2013 5.160 5.170 4.900 5.060 44,767 -0.11(-2.03%)
Jun 11, 2013 5.220 5.250 5.160 5.165 18,833 -0.04(-0.76%)
Jun 10, 2013 5.140 5.260 5.100 5.205 0 +0.11(+2.25%)
Jun 07, 2013 5.010 5.140 4.860 5.090 0 +0.08(+1.60%)
Jun 06, 2013 5.090 5.090 5.000 5.010 0 -0.03(-0.60%)
Jun 05, 2013 5.070 5.100 4.980 5.040 0 -0.04(-0.79%)
Jun 04, 2013 5.190 5.320 5.030 5.080 0 -0.17(-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.