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

China Automotive Sys (NQ: CAAS )

3.560 +0.040 (+1.14%)
Streaming Delayed Price Updated: 1:40 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 (%)
Nov 28, 2014 6.538 6.605 6.438 6.513 30,321 -0.01(-0.13%)
Nov 26, 2014 6.689 6.522 6.522 6.522 374,707 -0.14(-2.13%)
Nov 25, 2014 6.647 6.781 6.588 6.664 97,968 -0.05(-0.75%)
Nov 24, 2014 6.680 6.772 6.597 6.714 122,655 -0.03(-0.37%)
Nov 21, 2014 6.914 6.964 6.631 6.739 78,790 -0.03(-0.49%)
Nov 20, 2014 6.597 6.781 6.396 6.772 291,451 +0.09(+1.38%)
Nov 19, 2014 7.106 7.115 6.622 6.680 179,464 -0.48(-6.76%)
Nov 18, 2014 7.056 7.198 6.906 7.165 170,902 +0.11(+1.54%)
Nov 17, 2014 7.374 7.474 6.974 7.056 260,726 -0.40(-5.38%)
Nov 14, 2014 7.766 7.766 7.374 7.457 131,708 -0.28(-3.56%)
Nov 13, 2014 7.724 7.833 7.641 7.733 72,362 +0.02(+0.22%)
Nov 12, 2014 8.184 8.184 7.608 7.716 206,356 -0.31(-3.85%)
Nov 11, 2014 7.933 8.067 7.866 8.025 111,156 +0.13(+1.69%)
Nov 10, 2014 7.716 7.958 7.657 7.891 159,335 +0.26(+3.39%)
Nov 07, 2014 7.758 7.783 7.515 7.632 89,804 -0.13(-1.61%)
Nov 06, 2014 7.365 7.758 7.332 7.758 114,147 +0.45(+6.17%)
Nov 05, 2014 7.574 7.632 7.265 7.307 154,774 -0.27(-3.53%)
Nov 04, 2014 7.666 7.783 7.566 7.574 48,417 -0.09(-1.20%)
Nov 03, 2014 7.674 7.833 7.624 7.666 135,064 -0.01(-0.11%)
Oct 31, 2014 7.507 7.674 7.507 7.674 80,357 +0.25(+3.37%)
Oct 30, 2014 7.616 7.616 7.382 7.424 72,910 -0.19(-2.52%)
Oct 29, 2014 7.616 7.682 7.399 7.616 49,405 -0.03(-0.44%)
Oct 28, 2014 7.515 7.674 7.499 7.649 73,342 +0.18(+2.35%)
Oct 27, 2014 7.741 7.741 7.741 7.474 106,420 -0.27(-3.45%)
Oct 24, 2014 7.724 7.791 7.649 7.741 36,394 +0.09(+1.20%)
Oct 23, 2014 7.515 7.691 7.474 7.649 90,645 +0.19(+2.58%)
Oct 22, 2014 7.490 7.499 7.357 7.457 30,832 -0.02(-0.22%)
Oct 21, 2014 7.399 7.607 7.374 7.474 67,573 +0.06(+0.79%)
Oct 20, 2014 7.273 7.557 7.273 7.415 99,987 +0.06(+0.79%)
Oct 17, 2014 7.415 7.632 7.257 7.357 80,045 +0.00(+0.00%)
Oct 16, 2014 7.557 7.557 7.206 7.357 115,079 -0.17(-2.22%)
Oct 15, 2014 7.682 7.831 7.298 7.524 100,695 -0.18(-2.38%)
Oct 14, 2014 7.641 7.891 7.641 7.708 91,362 +0.07(+0.87%)
Oct 13, 2014 7.474 7.653 7.407 7.641 191,002 +0.11(+1.44%)
Oct 10, 2014 7.699 7.699 7.332 7.532 137,440 -0.13(-1.64%)
Oct 09, 2014 7.482 7.682 7.323 7.657 149,484 +0.13(+1.78%)
Oct 08, 2014 7.323 7.549 7.106 7.524 97,677 +0.18(+2.50%)
Oct 07, 2014 7.607 7.649 7.315 7.340 103,619 -0.29(-3.83%)
Oct 06, 2014 7.432 7.666 7.223 7.632 218,105 +0.14(+1.90%)
Oct 03, 2014 7.766 7.875 7.424 7.490 83,884 -0.20(-2.61%)
Oct 02, 2014 7.499 7.715 7.415 7.691 71,838 +0.19(+2.56%)
Oct 01, 2014 7.649 7.674 7.432 7.499 84,303 -0.17(-2.18%)
Sep 30, 2014 7.824 7.900 7.390 7.666 255,233 -0.23(-2.96%)
Sep 29, 2014 7.783 8.075 7.716 7.900 122,786 -0.06(-0.73%)
Sep 26, 2014 7.849 7.975 7.841 7.958 75,316 +0.14(+1.82%)
Sep 25, 2014 7.958 8.149 7.766 7.816 168,147 -0.20(-2.50%)
Sep 24, 2014 8.000 8.075 7.941 8.016 110,863 -0.06(-0.72%)
Sep 23, 2014 8.451 8.451 7.933 8.075 200,931 -0.43(-5.10%)
Sep 22, 2014 8.351 8.572 8.217 8.509 201,395 +0.17(+2.00%)
Sep 19, 2014 8.726 8.820 8.234 8.342 195,023 -0.38(-4.31%)
Sep 18, 2014 8.710 8.910 8.659 8.718 93,809 +0.00(+0.00%)
Sep 17, 2014 8.609 8.852 8.576 8.718 106,860 +0.11(+1.26%)
Sep 16, 2014 8.835 8.835 8.526 8.609 90,237 -0.23(-2.55%)
Sep 15, 2014 8.852 9.060 8.666 8.835 223,376 +0.07(+0.76%)
Sep 12, 2014 8.835 8.902 8.484 8.768 181,756 -0.01(-0.10%)
Sep 11, 2014 8.309 9.068 8.236 8.776 328,265 +0.43(+5.21%)
Sep 10, 2014 8.275 8.317 8.184 8.342 99,189 +0.07(+0.81%)
Sep 09, 2014 8.768 8.852 8.225 8.275 308,464 -0.47(-5.35%)
Sep 08, 2014 8.659 8.902 8.484 8.743 472,279 +0.33(+3.97%)
Sep 05, 2014 8.125 8.426 8.075 8.409 294,751 +0.31(+3.81%)
Sep 04, 2014 7.950 8.225 7.908 8.100 264,617 +0.13(+1.68%)
Sep 03, 2014 8.100 8.137 7.849 7.966 174,122 -0.11(-1.34%)
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.