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 +0.070 (+1.99%)
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 (%)
Feb 27, 2015 6.021 6.021 5.787 5.879 54,031 -0.17(-2.76%)
Feb 26, 2015 6.088 6.154 6.037 6.046 39,690 -0.02(-0.28%)
Feb 25, 2015 6.096 6.204 6.046 6.062 95,436 +0.01(+0.14%)
Feb 24, 2015 5.887 6.088 5.862 6.054 64,223 +0.21(+3.57%)
Feb 23, 2015 5.678 5.904 5.662 5.845 64,790 +0.18(+3.24%)
Feb 20, 2015 5.445 5.670 5.445 5.662 60,853 +0.19(+3.51%)
Feb 19, 2015 5.428 5.512 5.403 5.470 18,675 +0.02(+0.31%)
Feb 18, 2015 5.520 5.553 5.428 5.453 57,335 -0.05(-0.91%)
Feb 17, 2015 5.344 5.511 5.319 5.503 49,237 +0.18(+3.45%)
Feb 13, 2015 5.202 5.319 5.319 5.319 53,649 +0.12(+2.25%)
Feb 12, 2015 5.236 5.286 5.186 5.202 31,789 -0.05(-0.95%)
Feb 11, 2015 5.236 5.286 5.177 5.252 37,331 +0.03(+0.64%)
Feb 10, 2015 5.336 5.336 5.169 5.219 29,299 -0.03(-0.64%)
Feb 09, 2015 5.085 5.303 5.085 5.252 34,793 +0.09(+1.78%)
Feb 06, 2015 5.102 5.236 5.094 5.161 44,360 +0.05(+0.98%)
Feb 05, 2015 5.194 5.211 5.077 5.111 73,181 -0.08(-1.61%)
Feb 04, 2015 5.278 5.294 5.177 5.194 49,910 -0.07(-1.27%)
Feb 03, 2015 5.085 5.336 5.085 5.261 58,621 +0.18(+3.45%)
Feb 02, 2015 5.052 5.102 5.052 5.085 32,534 +0.03(+0.53%)
Jan 30, 2015 5.127 5.127 5.044 5.059 44,063 -0.07(-1.34%)
Jan 29, 2015 5.144 5.261 5.111 5.127 41,369 -0.04(-0.81%)
Jan 28, 2015 5.194 5.261 5.127 5.169 41,736 -0.03(-0.48%)
Jan 27, 2015 5.219 5.219 5.111 5.194 48,483 -0.02(-0.32%)
Jan 26, 2015 5.127 5.244 5.111 5.211 44,888 +0.09(+1.79%)
Jan 23, 2015 5.111 5.211 5.111 5.119 25,126 -0.02(-0.33%)
Jan 22, 2015 5.077 5.168 5.077 5.136 45,164 +0.06(+1.15%)
Jan 21, 2015 5.202 5.202 5.077 5.077 34,312 -0.13(-2.56%)
Jan 20, 2015 5.127 5.252 5.060 5.211 31,381 +0.03(+0.48%)
Jan 16, 2015 5.236 5.261 5.111 5.186 56,312 -0.09(-1.66%)
Jan 15, 2015 5.261 5.361 5.227 5.273 30,032 +0.01(+0.24%)
Jan 14, 2015 5.252 5.252 5.186 5.261 43,464 -0.03(-0.47%)
Jan 13, 2015 5.428 5.545 5.261 5.286 97,839 -0.25(-4.52%)
Jan 12, 2015 5.486 5.545 5.311 5.536 60,172 +0.08(+1.38%)
Jan 09, 2015 5.612 5.612 5.428 5.461 49,858 -0.09(-1.65%)
Jan 08, 2015 5.570 5.620 5.461 5.553 66,607 -0.03(-0.45%)
Jan 07, 2015 5.478 5.578 5.278 5.578 57,204 +0.12(+2.14%)
Jan 06, 2015 5.511 5.536 5.252 5.461 83,506 -0.02(-0.30%)
Jan 05, 2015 5.887 5.887 5.428 5.478 119,141 -0.40(-6.82%)
Jan 02, 2015 5.929 6.036 5.845 5.879 59,374 -0.04(-0.71%)
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%)
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.