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, 2017 5.480 5.490 5.340 5.390 33,767 -0.10(-1.82%)
Aug 30, 2017 5.390 5.500 5.389 5.490 44,487 +0.12(+2.23%)
Aug 29, 2017 5.400 5.410 5.330 5.370 17,272 +0.01(+0.19%)
Aug 28, 2017 5.300 5.450 5.250 5.360 138,546 +0.11(+2.10%)
Aug 25, 2017 5.230 5.260 5.150 5.250 24,054 +0.12(+2.34%)
Aug 24, 2017 5.230 5.351 5.070 5.130 65,184 -0.10(-1.91%)
Aug 23, 2017 5.340 5.420 5.200 5.230 76,270 -0.10(-1.88%)
Aug 22, 2017 5.264 5.380 5.264 5.330 36,262 +0.04(+0.76%)
Aug 21, 2017 5.400 5.410 5.180 5.290 94,500 +0.06(+1.15%)
Aug 18, 2017 5.200 5.350 5.061 5.230 67,352 +0.08(+1.55%)
Aug 17, 2017 5.250 5.300 5.150 5.150 56,629 -0.04(-0.77%)
Aug 16, 2017 5.130 5.300 5.110 5.190 87,743 +0.15(+2.98%)
Aug 15, 2017 5.060 5.219 5.040 5.040 95,520 +0.04(+0.80%)
Aug 14, 2017 4.800 5.060 4.800 5.000 43,046 +0.17(+3.52%)
Aug 11, 2017 4.883 4.890 4.820 4.830 18,039 -0.06(-1.23%)
Aug 10, 2017 5.000 5.037 4.830 4.890 78,597 +0.13(+2.73%)
Aug 09, 2017 4.770 4.790 4.640 4.760 35,277 +0.05(+1.06%)
Aug 08, 2017 4.720 4.757 4.700 4.710 9,866 -0.05(-0.98%)
Aug 07, 2017 4.770 4.799 4.720 4.756 18,077 +0.04(+0.77%)
Aug 04, 2017 4.760 4.700 4.720 15,453 -0.05(-1.05%)
Aug 03, 2017 4.775 4.790 4.720 4.770 33,422 -0.02(-0.42%)
Aug 02, 2017 4.770 4.800 4.770 4.790 8,068 -0.02(-0.42%)
Aug 01, 2017 4.810 4.810 4.770 4.810 8,943 -0.02(-0.41%)
Jul 31, 2017 4.840 4.840 4.770 4.830 9,955 -0.01(-0.21%)
Jul 28, 2017 4.800 4.850 4.770 4.840 16,507 +0.06(+1.26%)
Jul 27, 2017 4.780 4.800 4.750 4.780 13,966 -0.03(-0.62%)
Jul 26, 2017 4.780 4.833 4.780 4.810 7,110 +0.02(+0.42%)
Jul 25, 2017 4.830 4.880 4.790 4.790 4,405 -0.02(-0.42%)
Jul 24, 2017 4.770 4.870 4.762 4.810 24,669 -0.02(-0.41%)
Jul 21, 2017 4.830 4.850 4.810 4.830 15,946 +0.00(+0.00%)
Jul 20, 2017 4.894 4.896 4.820 4.830 4,615 -0.05(-1.02%)
Jul 19, 2017 4.806 4.920 4.806 4.880 10,361 +0.03(+0.62%)
Jul 18, 2017 4.860 4.870 4.800 4.850 9,356 -0.02(-0.37%)
Jul 17, 2017 4.870 4.870 4.850 4.868 7,301 +0.02(+0.34%)
Jul 14, 2017 4.863 4.880 4.818 4.851 13,279 -0.01(-0.28%)
Jul 13, 2017 4.880 4.920 4.815 4.865 13,642 +0.03(+0.61%)
Jul 12, 2017 4.940 4.940 4.836 4.836 2,787 +0.01(+0.12%)
Jul 11, 2017 4.800 4.905 4.800 4.830 14,370 +0.02(+0.42%)
Jul 10, 2017 4.845 4.848 4.810 4.810 6,602 -0.03(-0.62%)
Jul 07, 2017 4.840 4.860 4.770 4.840 8,748 +0.03(+0.62%)
Jul 06, 2017 4.920 4.920 4.775 4.810 29,835 -0.08(-1.64%)
Jul 05, 2017 4.860 4.890 4.850 4.890 10,346 +0.04(+0.82%)
Jul 03, 2017 4.850 4.850 4.837 4.850 2,134 +0.01(+0.21%)
Jun 30, 2017 4.810 4.850 4.810 4.840 15,679 +0.03(+0.62%)
Jun 29, 2017 4.780 4.810 4.750 4.810 33,230 +0.03(+0.63%)
Jun 28, 2017 4.830 4.850 4.750 4.780 19,480 -0.05(-1.04%)
Jun 27, 2017 4.790 4.880 4.790 4.830 17,057 +0.05(+1.05%)
Jun 26, 2017 4.800 4.800 4.760 4.780 8,132 -0.03(-0.62%)
Jun 23, 2017 4.820 4.830 4.790 4.810 12,953 -0.01(-0.21%)
Jun 22, 2017 4.736 4.830 4.730 4.820 8,438 +0.06(+1.26%)
Jun 21, 2017 4.850 4.850 4.730 4.760 36,632 -0.06(-1.24%)
Jun 20, 2017 4.810 4.903 4.800 4.820 25,535 -0.01(-0.21%)
Jun 19, 2017 4.810 4.890 4.718 4.830 47,234 +0.02(+0.42%)
Jun 16, 2017 4.800 4.840 4.710 4.810 114,105 -0.01(-0.21%)
Jun 15, 2017 4.820 4.839 4.800 4.820 23,560 -0.04(-0.82%)
Jun 14, 2017 4.850 4.949 4.850 4.860 32,098 +0.04(+0.83%)
Jun 13, 2017 4.880 4.960 4.820 4.820 37,501 -0.06(-1.23%)
Jun 12, 2017 4.950 4.960 4.820 4.880 46,767 -0.08(-1.61%)
Jun 09, 2017 4.960 5.049 4.910 4.960 14,901 -0.02(-0.40%)
Jun 08, 2017 4.960 4.980 4.955 4.980 21,739 +0.02(+0.40%)
Jun 07, 2017 4.970 5.010 4.950 4.960 8,973 -0.03(-0.60%)
Jun 06, 2017 5.020 5.050 4.950 4.990 41,145 -0.03(-0.60%)
Jun 05, 2017 5.040 5.047 5.010 5.020 13,382 -0.05(-0.99%)
Jun 02, 2017 5.010 5.100 5.010 5.070 18,182 +0.00(+0.00%)
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.