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

China Automotive Sys (NQ: CAAS )

3.500 -0.020 (-0.57%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Dec 31, 2014 5.837 5.921 5.921 5.921 96,760 +0.08(+1.43%)
Dec 30, 2014 5.820 5.866 5.637 5.837 85,794 -0.03(-0.43%)
Dec 29, 2014 5.862 6.004 5.845 5.862 62,764 -0.06(-0.99%)
Dec 26, 2014 5.895 5.979 5.895 5.921 28,868 +0.07(+1.14%)
Dec 24, 2014 5.837 5.854 5.854 5.854 57,122 +0.00(+0.00%)
Dec 23, 2014 5.812 5.921 5.812 5.854 47,979 +0.03(+0.57%)
Dec 22, 2014 5.845 5.937 5.770 5.820 58,243 -0.01(-0.14%)
Dec 19, 2014 5.762 5.962 5.695 5.829 69,776 -0.01(-0.14%)
Dec 18, 2014 5.996 6.079 5.829 5.837 38,875 -0.13(-2.24%)
Dec 17, 2014 5.820 6.054 5.812 5.971 40,841 +0.16(+2.73%)
Dec 16, 2014 5.628 5.879 5.595 5.812 56,972 +0.19(+3.42%)
Dec 15, 2014 5.912 6.004 5.620 5.620 125,531 -0.30(-5.08%)
Dec 12, 2014 6.046 6.046 5.895 5.921 69,084 -0.15(-2.48%)
Dec 11, 2014 5.979 6.113 5.957 6.071 89,616 +0.17(+2.83%)
Dec 10, 2014 5.987 6.029 5.862 5.904 72,351 -0.11(-1.81%)
Dec 09, 2014 6.029 6.029 5.762 6.012 216,832 -0.06(-0.96%)
Dec 08, 2014 6.538 6.538 6.054 6.071 161,736 -0.48(-7.27%)
Dec 05, 2014 6.305 6.747 6.296 6.547 172,161 +0.20(+3.16%)
Dec 04, 2014 6.555 6.614 6.321 6.346 54,090 -0.17(-2.56%)
Dec 03, 2014 6.355 6.547 6.338 6.513 81,179 +0.18(+2.77%)
Dec 02, 2014 6.271 6.405 6.179 6.338 90,515 +0.12(+1.88%)
Dec 01, 2014 6.513 6.513 6.129 6.221 193,473 -0.29(-4.49%)
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%)
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.