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 (%)
Jul 31, 2012 3.208 3.224 2.946 3.011 65,079 -0.22(-6.84%)
Jul 30, 2012 3.150 3.273 3.110 3.232 34,843 +0.10(+3.13%)
Jul 27, 2012 3.159 3.232 3.110 3.134 30,607 -0.03(-1.03%)
Jul 26, 2012 3.224 3.265 3.126 3.167 21,912 -0.06(-1.78%)
Jul 25, 2012 3.273 3.273 3.175 3.224 16,995 -0.02(-0.51%)
Jul 24, 2012 3.257 3.273 3.175 3.240 12,194 -0.02(-0.50%)
Jul 23, 2012 3.150 3.273 3.150 3.257 15,086 +0.04(+1.21%)
Jul 20, 2012 3.200 3.273 3.110 3.218 14,261 -0.01(-0.44%)
Jul 19, 2012 3.175 3.273 3.110 3.232 9,907 +0.05(+1.54%)
Jul 18, 2012 3.191 3.232 3.118 3.183 31,174 -0.04(-1.27%)
Jul 17, 2012 3.257 3.347 3.191 3.224 19,043 -0.07(-1.99%)
Jul 16, 2012 3.314 3.322 3.191 3.290 69,650 -0.03(-0.99%)
Jul 13, 2012 3.273 3.371 3.273 3.322 12,137 +0.05(+1.50%)
Jul 12, 2012 3.273 3.375 3.273 3.273 46,917 -0.02(-0.74%)
Jul 11, 2012 3.388 3.388 3.281 3.298 52,681 -0.07(-2.18%)
Jul 10, 2012 3.371 3.428 3.355 3.371 49,623 +0.00(+0.00%)
Jul 09, 2012 3.371 3.478 3.364 3.371 20,260 -0.01(-0.24%)
Jul 06, 2012 3.461 3.502 3.380 3.380 51,757 -0.10(-2.82%)
Jul 05, 2012 3.380 3.478 3.355 3.478 46,563 +0.09(+2.66%)
Jul 03, 2012 3.396 3.470 3.314 3.388 52,867 -0.01(-0.24%)
Jul 02, 2012 3.330 3.412 3.322 3.396 30,267 +0.04(+1.22%)
Jun 29, 2012 3.396 3.420 3.298 3.355 37,619 +0.01(+0.24%)
Jun 28, 2012 3.281 3.396 3.281 3.347 33,848 +0.00(+0.00%)
Jun 27, 2012 3.388 3.412 3.337 3.347 40,968 +0.02(+0.49%)
Jun 26, 2012 3.380 3.420 3.298 3.330 18,240 -0.07(-1.93%)
Jun 25, 2012 3.396 3.412 3.339 3.396 19,373 +0.01(+0.24%)
Jun 22, 2012 3.388 3.420 3.339 3.388 14,481 -0.01(-0.24%)
Jun 21, 2012 3.396 3.436 3.339 3.396 36,164 +0.01(+0.24%)
Jun 20, 2012 3.420 3.461 3.314 3.388 99,129 -0.07(-1.90%)
Jun 19, 2012 3.470 3.535 3.412 3.453 25,256 +0.00(+0.00%)
Jun 18, 2012 3.478 3.502 3.420 3.453 40,000 -0.04(-1.17%)
Jun 15, 2012 3.420 3.494 3.396 3.494 138,253 +0.09(+2.64%)
Jun 14, 2012 3.478 3.478 3.355 3.404 22,570 -0.05(-1.42%)
Jun 13, 2012 3.453 3.502 3.437 3.453 17,973 -0.05(-1.40%)
Jun 12, 2012 3.486 3.510 3.404 3.502 98,823 +0.05(+1.42%)
Jun 11, 2012 3.404 3.519 3.396 3.453 45,613 +0.03(+0.96%)
Jun 08, 2012 3.371 3.420 3.191 3.420 39,829 +0.06(+1.70%)
Jun 07, 2012 3.429 3.429 3.306 3.363 42,287 +0.01(+0.24%)
Jun 06, 2012 3.339 3.371 3.265 3.355 35,889 +0.08(+2.50%)
Jun 05, 2012 3.257 3.412 3.208 3.273 32,922 -0.07(-2.20%)
Jun 04, 2012 3.314 3.453 3.142 3.347 174,578 +0.05(+1.49%)
Jun 01, 2012 3.159 3.422 3.159 3.298 94,674 +0.02(+0.50%)
May 31, 2012 3.314 3.363 3.232 3.281 44,820 -0.02(-0.75%)
May 30, 2012 3.429 3.429 3.273 3.306 29,798 -0.18(-5.16%)
May 29, 2012 3.191 3.560 3.183 3.486 128,305 +0.36(+11.52%)
May 25, 2012 3.159 3.191 3.075 3.126 79,237 -0.02(-0.78%)
May 24, 2012 3.142 3.232 3.069 3.150 87,667 +0.01(+0.26%)
May 23, 2012 3.142 3.208 3.036 3.142 43,076 -0.05(-1.54%)
May 22, 2012 3.150 3.363 3.126 3.191 62,952 +0.07(+2.09%)
May 21, 2012 3.183 3.330 3.110 3.126 137,014 +0.02(+0.53%)
May 18, 2012 3.183 3.249 3.110 3.110 98,319 -0.10(-3.06%)
May 17, 2012 3.380 3.380 3.134 3.208 119,663 -0.16(-4.85%)
May 16, 2012 3.535 3.535 3.290 3.371 33,391 -0.12(-3.51%)
May 15, 2012 3.396 3.633 3.396 3.494 73,295 +0.11(+3.14%)
May 14, 2012 3.510 3.519 3.298 3.388 62,657 -0.16(-4.39%)
May 11, 2012 3.527 3.616 3.461 3.543 56,044 +0.01(+0.23%)
May 10, 2012 3.494 3.614 3.470 3.535 72,398 +0.02(+0.70%)
May 09, 2012 4.255 4.255 3.502 3.510 417,881 -0.89(-20.26%)
May 08, 2012 4.034 4.525 4.034 4.402 183,262 +0.36(+8.91%)
May 07, 2012 4.091 4.262 3.961 4.042 84,091 -0.10(-2.37%)
May 04, 2012 4.100 4.206 4.100 4.141 45,466 -0.01(-0.20%)
May 03, 2012 4.288 4.288 4.108 4.149 63,860 -0.10(-2.31%)
May 02, 2012 4.157 4.402 4.108 4.247 54,089 +0.05(+1.17%)
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.