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 (%)
Mar 30, 2012 5.654 5.810 5.474 5.597 70,758 +0.06(+1.03%)
Mar 29, 2012 5.294 5.581 5.204 5.540 175,662 +0.27(+5.12%)
Mar 28, 2012 5.433 5.483 5.213 5.270 128,583 -0.13(-2.42%)
Mar 27, 2012 5.671 5.704 5.368 5.401 199,919 -0.22(-3.93%)
Mar 26, 2012 5.982 6.194 5.474 5.622 274,508 -0.33(-5.50%)
Mar 23, 2012 6.194 6.194 5.638 5.949 142,358 -0.11(-1.89%)
Mar 22, 2012 5.810 6.207 5.770 6.064 369,330 +0.34(+5.86%)
Mar 21, 2012 5.368 5.867 5.327 5.728 317,545 +0.43(+8.19%)
Mar 20, 2012 5.401 5.401 5.147 5.294 71,081 -0.08(-1.52%)
Mar 19, 2012 5.352 5.466 5.270 5.376 83,676 +0.07(+1.23%)
Mar 16, 2012 5.384 5.384 5.123 5.311 49,720 +0.04(+0.78%)
Mar 15, 2012 5.523 5.523 5.114 5.270 107,452 -0.15(-2.72%)
Mar 14, 2012 5.303 5.499 5.270 5.417 177,054 +0.10(+1.85%)
Mar 13, 2012 5.163 5.319 5.123 5.319 98,678 +0.18(+3.50%)
Mar 12, 2012 5.090 5.204 5.090 5.139 82,984 -0.02(-0.48%)
Mar 09, 2012 5.098 5.286 4.983 5.163 230,583 +0.00(+0.00%)
Mar 08, 2012 4.820 5.229 4.752 5.163 274,448 +0.46(+9.74%)
Mar 07, 2012 4.582 4.705 4.542 4.705 99,209 +0.15(+3.23%)
Mar 06, 2012 4.771 4.820 4.345 4.558 150,074 -0.21(-4.46%)
Mar 05, 2012 4.910 4.910 4.705 4.771 95,185 -0.16(-3.32%)
Mar 02, 2012 5.073 5.123 4.910 4.934 64,309 +0.00(+0.00%)
Mar 01, 2012 5.343 5.352 4.599 4.934 269,051 -0.34(-6.51%)
Feb 29, 2012 5.286 5.361 5.204 5.278 143,390 -0.01(-0.15%)
Feb 28, 2012 5.196 5.443 5.090 5.286 227,783 +0.20(+4.03%)
Feb 27, 2012 4.362 5.309 4.271 5.082 490,743 +0.72(+16.51%)
Feb 24, 2012 4.321 4.386 4.296 4.362 26,694 +0.06(+1.33%)
Feb 23, 2012 4.378 4.402 4.296 4.304 44,692 +0.02(+0.38%)
Feb 22, 2012 4.149 4.337 4.149 4.288 35,472 +0.13(+3.15%)
Feb 21, 2012 4.108 4.255 4.100 4.157 130,257 +0.05(+1.20%)
Feb 17, 2012 4.149 4.157 4.091 4.108 27,408 -0.02(-0.40%)
Feb 16, 2012 4.165 4.238 4.091 4.124 31,103 -0.00(-0.09%)
Feb 15, 2012 4.116 4.198 4.026 4.128 61,958 +0.05(+1.30%)
Feb 14, 2012 4.206 4.239 4.026 4.075 44,985 -0.16(-3.86%)
Feb 13, 2012 4.312 4.337 4.173 4.239 40,854 -0.02(-0.38%)
Feb 10, 2012 4.157 4.288 4.157 4.255 29,127 +0.07(+1.56%)
Feb 09, 2012 4.353 4.394 4.181 4.190 99,477 -0.15(-3.40%)
Feb 08, 2012 4.263 4.368 4.232 4.337 61,147 +0.11(+2.51%)
Feb 07, 2012 4.173 4.279 4.156 4.231 37,836 +0.07(+1.57%)
Feb 06, 2012 4.214 4.214 4.132 4.165 42,516 -0.05(-1.17%)
Feb 03, 2012 4.157 4.329 4.121 4.214 49,093 +0.10(+2.39%)
Feb 02, 2012 4.100 4.173 4.100 4.116 38,119 +0.02(+0.60%)
Feb 01, 2012 4.100 4.181 4.075 4.091 52,492 +0.02(+0.60%)
Jan 31, 2012 4.124 4.190 4.067 4.067 126,293 -0.02(-0.60%)
Jan 30, 2012 4.091 4.157 4.091 4.091 81,898 -0.09(-2.15%)
Jan 27, 2012 4.239 4.247 4.091 4.181 77,418 -0.06(-1.35%)
Jan 26, 2012 4.296 4.329 4.214 4.239 50,981 -0.07(-1.71%)
Jan 25, 2012 4.321 4.353 4.288 4.312 61,860 +0.01(+0.32%)
Jan 24, 2012 4.411 4.411 4.207 4.298 101,633 -0.10(-2.18%)
Jan 23, 2012 4.345 4.476 4.091 4.394 98,647 +0.15(+3.47%)
Jan 20, 2012 4.214 4.280 4.091 4.247 77,703 +0.07(+1.76%)
Jan 19, 2012 4.419 4.427 4.157 4.173 123,712 -0.20(-4.67%)
Jan 18, 2012 4.173 4.378 4.116 4.378 99,906 +0.27(+6.57%)
Jan 17, 2012 4.108 4.203 4.059 4.108 47,649 +0.00(+0.00%)
Jan 13, 2012 4.239 4.239 4.018 4.108 63,596 -0.11(-2.52%)
Jan 12, 2012 4.165 4.249 4.103 4.214 42,055 +0.03(+0.78%)
Jan 11, 2012 4.091 4.222 4.010 4.181 65,531 +0.10(+2.40%)
Jan 10, 2012 4.214 4.460 4.018 4.083 339,287 -0.08(-1.96%)
Jan 09, 2012 3.887 4.255 3.723 4.165 301,293 +0.50(+13.62%)
Jan 06, 2012 3.257 3.740 3.209 3.666 265,194 +0.41(+12.56%)
Jan 05, 2012 2.987 3.257 2.987 3.257 151,455 +0.26(+8.74%)
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.