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

China Automotive Sys (NQ: CAAS )

3.740 +0.150 (+4.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Oct 31, 2012 3.969 4.051 3.887 4.010 39,291 -0.05(-1.21%)
Oct 26, 2012 4.083 4.059 4.059 4.059 24,807 -0.04(-1.00%)
Oct 25, 2012 3.985 4.141 3.805 4.100 59,048 +0.09(+2.25%)
Oct 24, 2012 4.026 4.165 3.887 4.010 58,797 -0.07(-1.61%)
Oct 23, 2012 4.083 4.100 3.936 4.075 84,407 +0.05(+1.22%)
Oct 19, 2012 3.944 4.271 3.944 4.026 61,118 +0.06(+1.44%)
Oct 18, 2012 4.329 4.353 3.961 3.969 120,215 -0.36(-8.29%)
Oct 17, 2012 4.116 4.337 4.083 4.327 109,107 +0.24(+5.98%)
Oct 16, 2012 3.674 4.100 3.674 4.083 144,058 +0.42(+11.38%)
Oct 15, 2012 3.641 3.682 3.625 3.666 75,499 +0.02(+0.67%)
Oct 12, 2012 3.617 3.641 3.592 3.641 47,382 +0.05(+1.37%)
Oct 11, 2012 3.568 3.609 3.568 3.592 16,408 -0.02(-0.45%)
Oct 10, 2012 3.568 3.641 3.551 3.609 44,257 +0.04(+1.15%)
Oct 09, 2012 3.478 3.584 3.429 3.568 35,148 +0.07(+2.11%)
Oct 08, 2012 3.453 3.545 3.453 3.494 18,148 -0.01(-0.23%)
Oct 05, 2012 3.568 3.592 3.453 3.502 47,997 -0.08(-2.28%)
Oct 04, 2012 3.486 3.600 3.470 3.584 47,498 +0.10(+2.82%)
Oct 03, 2012 3.355 3.486 3.306 3.486 61,987 +0.14(+4.16%)
Oct 02, 2012 3.191 3.404 3.191 3.347 45,930 +0.17(+5.41%)
Oct 01, 2012 3.150 3.289 3.150 3.175 35,660 +0.02(+0.52%)
Sep 28, 2012 3.183 3.200 3.134 3.159 40,647 -0.02(-0.52%)
Sep 27, 2012 3.183 3.240 3.118 3.175 27,992 +0.02(+0.78%)
Sep 26, 2012 3.339 3.347 3.077 3.150 66,053 -0.19(-5.64%)
Sep 25, 2012 3.380 3.412 3.322 3.339 22,903 -0.02(-0.49%)
Sep 24, 2012 3.314 3.380 3.314 3.355 26,962 +0.04(+1.23%)
Sep 21, 2012 3.429 3.641 3.314 3.314 145,099 -0.12(-3.57%)
Sep 20, 2012 3.519 3.592 3.373 3.437 81,629 -0.16(-4.55%)
Sep 19, 2012 3.527 3.682 3.502 3.600 149,466 +0.13(+3.80%)
Sep 18, 2012 3.240 3.478 3.240 3.469 119,829 +0.24(+7.32%)
Sep 17, 2012 3.069 3.265 3.069 3.232 210,713 +0.14(+4.50%)
Sep 14, 2012 3.159 3.216 3.069 3.093 62,825 -0.07(-2.33%)
Sep 13, 2012 3.191 3.224 3.167 3.167 39,703 -0.03(-1.02%)
Sep 12, 2012 3.175 3.224 3.175 3.200 18,982 +0.02(+0.77%)
Sep 11, 2012 3.069 3.216 3.060 3.175 76,190 +0.11(+3.47%)
Sep 10, 2012 3.142 3.232 3.036 3.069 69,440 -0.05(-1.57%)
Sep 07, 2012 3.150 3.191 3.110 3.118 47,843 +0.00(+0.00%)
Sep 06, 2012 3.118 3.134 3.077 3.118 32,513 +0.01(+0.26%)
Sep 05, 2012 3.142 3.159 3.060 3.110 22,227 -0.01(-0.26%)
Sep 04, 2012 3.069 3.150 3.069 3.118 32,958 +0.01(+0.26%)
Aug 31, 2012 3.134 3.159 3.044 3.110 9,794 -0.02(-0.78%)
Aug 30, 2012 3.126 3.142 3.069 3.134 27,838 -0.01(-0.26%)
Aug 29, 2012 3.110 3.175 3.069 3.142 7,613 +0.01(+0.26%)
Aug 27, 2012 3.118 3.142 3.078 3.134 12,864 +0.01(+0.26%)
Aug 24, 2012 3.126 3.126 3.077 3.126 7,929 -0.02(-0.52%)
Aug 23, 2012 3.167 3.191 3.094 3.142 7,048 -0.07(-2.04%)
Aug 22, 2012 3.208 3.208 3.126 3.208 7,733 +0.02(+0.51%)
Aug 21, 2012 3.093 3.240 3.078 3.191 27,031 +0.10(+3.17%)
Aug 20, 2012 3.085 3.257 3.069 3.093 29,566 -0.02(-0.53%)
Aug 17, 2012 3.077 3.142 3.044 3.110 16,755 +0.03(+1.06%)
Aug 16, 2012 3.085 3.123 3.052 3.077 21,070 +0.01(+0.27%)
Aug 15, 2012 3.069 3.069 3.036 3.069 9,742 +0.03(+1.08%)
Aug 14, 2012 3.118 3.126 3.028 3.036 25,663 -0.10(-3.13%)
Aug 13, 2012 3.208 3.208 3.036 3.134 17,569 -0.04(-1.29%)
Aug 10, 2012 3.216 3.273 3.036 3.175 34,644 -0.08(-2.51%)
Aug 09, 2012 3.273 3.355 3.119 3.257 77,374 +0.06(+1.79%)
Aug 08, 2012 3.003 3.265 2.929 3.200 117,556 +0.20(+6.54%)
Aug 07, 2012 2.921 3.224 2.921 3.003 63,516 +0.06(+1.94%)
Aug 06, 2012 2.913 2.996 2.872 2.946 34,373 +0.01(+0.28%)
Aug 03, 2012 3.032 3.126 2.889 2.938 54,719 -0.10(-3.23%)
Aug 02, 2012 3.110 3.240 3.028 3.036 26,314 -0.11(-3.64%)
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.