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

China Automotive Sys (NQ: CAAS )

3.740 +0.150 (+4.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Sep 30, 2016 3.482 3.582 3.424 3.465 45,732 +0.01(+0.24%)
Sep 29, 2016 3.491 3.557 3.457 3.457 14,902 -0.01(-0.24%)
Sep 28, 2016 3.474 3.516 3.432 3.465 18,938 -0.03(-0.95%)
Sep 27, 2016 3.507 3.649 3.491 3.499 33,557 +0.00(+0.00%)
Sep 26, 2016 3.658 3.699 3.482 3.499 57,560 -0.13(-3.46%)
Sep 23, 2016 3.582 3.624 3.528 3.624 36,915 +0.08(+2.12%)
Sep 22, 2016 3.365 3.591 3.357 3.549 49,644 +0.18(+5.46%)
Sep 21, 2016 3.340 3.491 3.340 3.365 31,295 +0.04(+1.26%)
Sep 20, 2016 3.282 3.374 3.223 3.324 17,703 +0.08(+2.31%)
Sep 19, 2016 3.215 3.290 3.215 3.248 27,867 +0.02(+0.76%)
Sep 16, 2016 3.298 3.298 3.223 3.224 9,541 -0.06(-1.77%)
Sep 15, 2016 3.298 3.374 3.257 3.282 23,536 +0.01(+0.26%)
Sep 14, 2016 3.265 3.332 3.257 3.273 17,419 +0.01(+0.26%)
Sep 13, 2016 3.311 3.324 3.265 3.265 12,229 -0.06(-1.76%)
Sep 12, 2016 3.340 3.382 3.300 3.324 29,745 +0.00(+0.00%)
Sep 09, 2016 3.257 3.415 3.257 3.324 98,937 +0.08(+2.31%)
Sep 08, 2016 3.232 3.298 3.081 3.248 107,978 +0.04(+1.30%)
Sep 07, 2016 3.173 3.257 3.173 3.207 8,720 +0.02(+0.52%)
Sep 06, 2016 3.223 3.244 3.190 3.190 11,681 -0.05(-1.55%)
Sep 02, 2016 3.257 3.240 3.240 3.240 28,620 -0.01(-0.26%)
Sep 01, 2016 3.257 3.257 3.232 3.248 3,800 -0.01(-0.26%)
Aug 31, 2016 3.238 3.282 3.232 3.257 16,166 +0.03(+1.04%)
Aug 30, 2016 3.198 3.240 3.198 3.223 24,216 -0.00(-0.12%)
Aug 29, 2016 3.248 3.298 3.215 3.227 39,657 -0.03(-0.90%)
Aug 26, 2016 3.282 3.383 3.257 3.257 23,117 -0.06(-1.76%)
Aug 25, 2016 3.390 3.449 3.290 3.315 29,668 -0.11(-3.17%)
Aug 24, 2016 3.424 3.499 3.399 3.424 19,758 -0.03(-0.97%)
Aug 23, 2016 3.399 3.482 3.390 3.457 16,228 +0.11(+3.24%)
Aug 22, 2016 3.399 3.582 3.349 3.349 34,124 -0.03(-0.74%)
Aug 19, 2016 3.273 3.482 3.273 3.374 55,899 +0.10(+3.06%)
Aug 18, 2016 3.131 3.315 3.056 3.273 356,218 +0.12(+3.70%)
Aug 17, 2016 3.131 3.215 3.123 3.156 165,399 +0.06(+1.89%)
Aug 16, 2016 3.073 3.123 3.031 3.098 14,420 +0.02(+0.54%)
Aug 15, 2016 3.031 3.081 3.006 3.081 41,908 +0.08(+2.79%)
Aug 12, 2016 3.006 3.031 2.939 2.998 35,081 +0.03(+1.13%)
Aug 11, 2016 3.090 3.090 2.931 2.964 25,016 -0.15(-4.83%)
Aug 10, 2016 3.106 3.123 3.023 3.115 21,513 +0.03(+1.08%)
Aug 09, 2016 3.031 3.106 2.992 3.081 24,714 +0.08(+2.50%)
Aug 08, 2016 2.948 3.040 2.948 3.006 6,494 +0.08(+2.56%)
Aug 05, 2016 2.889 2.998 2.889 2.931 22,914 +0.03(+1.18%)
Aug 04, 2016 2.915 2.939 2.848 2.897 47,764 -0.04(-1.44%)
Aug 03, 2016 2.948 2.964 2.923 2.939 11,993 +0.03(+0.86%)
Aug 02, 2016 2.956 3.031 2.914 2.914 33,169 -0.05(-1.69%)
Aug 01, 2016 2.923 2.989 2.923 2.964 15,345 +0.03(+1.14%)
Jul 29, 2016 2.981 2.989 2.923 2.931 15,613 -0.03(-1.13%)
Jul 28, 2016 3.106 3.106 2.931 2.964 22,077 -0.10(-3.26%)
Jul 27, 2016 3.065 3.140 3.040 3.064 4,380 +0.00(+0.04%)
Jul 26, 2016 3.073 3.198 3.048 3.063 125,477 -0.02(-0.60%)
Jul 25, 2016 3.122 3.122 3.031 3.081 7,627 +0.01(+0.27%)
Jul 22, 2016 3.081 3.123 3.040 3.073 19,639 -0.02(-0.54%)
Jul 21, 2016 3.065 3.106 3.056 3.090 21,153 +0.05(+1.65%)
Jul 20, 2016 3.006 3.073 3.006 3.040 22,929 -0.01(-0.27%)
Jul 19, 2016 3.065 3.081 2.999 3.048 13,341 -0.04(-1.35%)
Jul 18, 2016 3.090 3.098 3.070 3.090 7,605 +0.01(+0.27%)
Jul 15, 2016 3.106 3.123 2.964 3.081 56,567 +0.02(+0.54%)
Jul 14, 2016 3.006 3.123 3.006 3.065 73,328 +0.08(+2.80%)
Jul 13, 2016 2.881 2.989 2.881 2.981 40,579 +0.08(+2.59%)
Jul 12, 2016 2.964 2.973 2.881 2.906 80,174 -0.01(-0.29%)
Jul 11, 2016 2.839 3.040 2.839 2.914 109,236 +0.12(+4.18%)
Jul 08, 2016 2.772 2.831 2.697 2.797 34,066 +0.10(+3.71%)
Jul 07, 2016 2.681 2.739 2.681 2.697 44,167 +0.04(+1.57%)
Jul 05, 2016 2.647 2.664 2.639 2.655 60,574 -0.02(-0.62%)
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.