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

China Automotive Sys (NQ: CAAS )

3.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2015 4.994 5.042 4.977 5.010 13,251 +0.03(+0.50%)
Oct 29, 2015 4.977 5.002 4.977 4.985 6,463 +0.01(+0.17%)
Oct 28, 2015 4.977 5.010 4.885 4.977 35,409 +0.05(+1.02%)
Oct 27, 2015 4.952 4.952 4.875 4.927 9,356 -0.07(-1.34%)
Oct 26, 2015 4.985 5.052 4.969 4.994 24,409 +0.04(+0.84%)
Oct 23, 2015 4.977 5.019 4.952 4.952 14,336 -0.01(-0.17%)
Oct 22, 2015 5.010 5.027 4.960 4.960 11,641 -0.03(-0.50%)
Oct 21, 2015 4.985 5.035 4.927 4.985 15,851 -0.03(-0.50%)
Oct 20, 2015 4.852 5.019 4.852 5.010 13,332 +0.12(+2.39%)
Oct 19, 2015 4.802 4.927 4.776 4.893 14,645 +0.09(+1.91%)
Oct 16, 2015 4.785 4.852 4.768 4.802 15,255 -0.03(-0.69%)
Oct 15, 2015 4.877 4.877 4.743 4.835 24,917 -0.02(-0.34%)
Oct 14, 2015 4.843 4.868 4.768 4.852 28,277 +0.00(+0.00%)
Oct 13, 2015 4.852 4.910 4.768 4.852 39,294 -0.01(-0.30%)
Oct 12, 2015 4.868 4.885 4.797 4.866 55,285 +0.03(+0.65%)
Oct 09, 2015 4.827 4.885 4.792 4.835 17,600 +0.02(+0.35%)
Oct 08, 2015 4.651 4.827 4.651 4.818 23,251 +0.18(+3.78%)
Oct 07, 2015 4.401 4.668 4.376 4.643 50,178 +0.29(+6.72%)
Oct 06, 2015 4.392 4.618 4.309 4.351 55,830 -0.09(-2.07%)
Oct 05, 2015 4.618 4.877 4.367 4.442 158,559 -0.16(-3.45%)
Oct 02, 2015 4.543 4.626 4.518 4.601 25,622 +0.05(+1.10%)
Oct 01, 2015 4.451 4.576 4.451 4.551 23,802 +0.08(+1.87%)
Sep 30, 2015 4.167 4.468 4.167 4.468 30,332 +0.36(+8.74%)
Sep 29, 2015 4.150 4.334 4.067 4.108 57,085 -0.07(-1.60%)
Sep 28, 2015 4.309 4.317 4.150 4.175 51,942 -0.20(-4.58%)
Sep 25, 2015 4.459 4.568 4.342 4.376 19,708 -0.04(-0.95%)
Sep 24, 2015 4.417 4.451 4.367 4.417 12,849 +0.01(+0.19%)
Sep 23, 2015 4.468 4.468 4.392 4.409 27,900 -0.08(-1.86%)
Sep 22, 2015 4.718 4.772 4.409 4.493 38,913 -0.27(-5.61%)
Sep 21, 2015 4.827 4.839 4.743 4.760 26,760 -0.06(-1.21%)
Sep 18, 2015 4.843 4.868 4.818 4.818 48,307 -0.01(-0.17%)
Sep 17, 2015 4.827 4.885 4.760 4.827 17,468 -0.01(-0.17%)
Sep 16, 2015 4.852 4.877 4.722 4.835 34,393 +0.01(+0.17%)
Sep 15, 2015 4.818 4.827 4.651 4.827 43,035 -0.02(-0.34%)
Sep 14, 2015 4.827 4.877 4.810 4.843 7,191 -0.01(-0.17%)
Sep 11, 2015 4.818 4.868 4.768 4.852 18,446 -0.01(-0.17%)
Sep 10, 2015 4.969 4.969 4.802 4.860 50,059 -0.08(-1.69%)
Sep 09, 2015 4.994 5.118 4.927 4.944 40,684 +0.02(+0.34%)
Sep 08, 2015 5.094 5.094 4.927 4.927 33,932 -0.09(-1.83%)
Sep 04, 2015 5.035 5.019 5.019 5.019 28,980 -0.03(-0.66%)
Sep 03, 2015 5.035 5.169 5.035 5.052 60,362 -0.03(-0.49%)
Sep 02, 2015 5.177 5.177 5.010 5.077 25,526 +0.02(+0.33%)
Sep 01, 2015 5.010 5.111 4.994 5.060 26,360 -0.17(-3.19%)
Aug 31, 2015 5.394 5.394 5.152 5.227 39,743 -0.25(-4.57%)
Aug 28, 2015 5.386 5.478 5.294 5.478 47,973 +0.16(+2.98%)
Aug 27, 2015 5.010 5.336 4.965 5.319 78,508 +0.42(+8.52%)
Aug 26, 2015 4.944 4.960 4.781 4.902 49,734 +0.00(+0.09%)
Aug 25, 2015 4.601 5.010 4.601 4.898 68,347 +0.06(+1.30%)
Aug 24, 2015 5.069 5.152 4.827 4.835 96,168 -0.58(-10.65%)
Aug 21, 2015 5.478 5.503 5.394 5.411 92,903 -0.14(-2.56%)
Aug 20, 2015 5.612 5.645 5.503 5.553 42,452 -0.08(-1.48%)
Aug 19, 2015 5.628 5.703 5.503 5.637 52,922 -0.03(-0.59%)
Aug 18, 2015 5.787 5.810 5.624 5.670 26,997 -0.12(-2.02%)
Aug 17, 2015 5.620 5.912 5.470 5.787 83,700 +0.17(+2.97%)
Aug 14, 2015 5.762 5.845 5.612 5.620 48,701 -0.20(-3.44%)
Aug 13, 2015 5.687 5.887 5.470 5.820 108,025 -0.17(-2.79%)
Aug 12, 2015 5.812 6.062 5.620 5.987 89,763 +0.06(+0.99%)
Aug 11, 2015 5.937 6.054 5.887 5.929 29,705 -0.07(-1.11%)
Aug 10, 2015 5.461 6.079 5.461 5.996 81,561 +0.13(+2.13%)
Aug 07, 2015 5.720 6.079 5.720 5.870 38,099 +0.07(+1.15%)
Aug 06, 2015 5.611 5.804 5.611 5.804 19,652 +0.13(+2.21%)
Aug 05, 2015 5.753 5.804 5.645 5.678 63,618 +0.03(+0.59%)
Aug 04, 2015 5.586 5.687 5.528 5.645 12,321 +0.07(+1.20%)
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.