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 (%)
Sep 29, 2017 4.417 4.417 4.342 4.342 33,653 -0.15(-3.35%)
Sep 28, 2017 4.409 4.493 4.342 4.493 31,451 +0.07(+1.51%)
Sep 27, 2017 4.426 4.476 4.392 4.426 26,885 +0.03(+0.57%)
Sep 26, 2017 4.468 4.488 4.392 4.401 36,940 -0.03(-0.75%)
Sep 25, 2017 4.384 4.509 4.359 4.434 51,333 +0.08(+1.72%)
Sep 22, 2017 4.384 4.429 4.342 4.359 45,009 -0.04(-0.95%)
Sep 21, 2017 4.426 4.442 4.343 4.401 51,765 -0.03(-0.57%)
Sep 20, 2017 4.576 4.601 4.417 4.426 44,257 -0.15(-3.28%)
Sep 19, 2017 4.493 4.593 4.459 4.576 82,036 +0.16(+3.59%)
Sep 18, 2017 4.359 4.509 4.359 4.417 160,611 +0.04(+0.95%)
Sep 15, 2017 4.551 4.552 4.342 4.376 154,988 -0.20(-4.38%)
Sep 14, 2017 4.568 4.634 4.468 4.576 61,420 -0.08(-1.62%)
Sep 13, 2017 4.776 4.813 4.649 4.651 55,976 -0.15(-3.13%)
Sep 12, 2017 4.927 4.927 4.710 4.802 117,352 -0.08(-1.71%)
Sep 11, 2017 4.718 4.910 4.668 4.885 179,939 +0.22(+4.65%)
Sep 08, 2017 4.660 4.668 4.635 4.668 53,899 +0.03(+0.72%)
Sep 07, 2017 4.593 4.660 4.575 4.635 95,912 +0.04(+0.91%)
Sep 06, 2017 4.593 4.599 4.551 4.593 56,237 +0.01(+0.18%)
Sep 05, 2017 4.551 4.593 4.486 4.584 127,996 +0.12(+2.62%)
Sep 01, 2017 4.593 4.593 4.367 4.468 84,216 -0.03(-0.74%)
Aug 31, 2017 4.576 4.584 4.459 4.501 40,437 -0.08(-1.82%)
Aug 30, 2017 4.501 4.593 4.500 4.584 53,274 +0.10(+2.23%)
Aug 29, 2017 4.509 4.518 4.451 4.484 20,683 +0.01(+0.19%)
Aug 28, 2017 4.426 4.551 4.384 4.476 165,913 +0.09(+2.10%)
Aug 25, 2017 4.367 4.392 4.301 4.384 28,805 +0.10(+2.34%)
Aug 24, 2017 4.367 4.468 4.234 4.284 78,059 -0.08(-1.91%)
Aug 23, 2017 4.459 4.526 4.342 4.367 91,335 -0.08(-1.88%)
Aug 22, 2017 4.396 4.493 4.396 4.451 43,424 +0.03(+0.76%)
Aug 21, 2017 4.509 4.518 4.326 4.417 113,166 +0.05(+1.15%)
Aug 18, 2017 4.342 4.468 4.226 4.367 80,656 +0.07(+1.55%)
Aug 17, 2017 4.384 4.426 4.301 4.301 67,814 -0.03(-0.77%)
Aug 16, 2017 4.284 4.426 4.267 4.334 105,074 +0.13(+2.98%)
Aug 15, 2017 4.225 4.358 4.209 4.209 114,388 +0.03(+0.80%)
Aug 14, 2017 4.008 4.225 4.008 4.175 51,548 +0.14(+3.52%)
Aug 11, 2017 4.077 4.083 4.025 4.033 21,602 -0.05(-1.23%)
Aug 10, 2017 4.175 4.206 4.033 4.083 94,122 +0.11(+2.73%)
Aug 09, 2017 3.983 4.000 3.875 3.975 42,245 +0.04(+1.06%)
Aug 08, 2017 3.941 3.972 3.925 3.933 11,814 -0.04(-0.98%)
Aug 07, 2017 3.983 4.007 3.941 3.972 21,647 +0.03(+0.77%)
Aug 04, 2017 3.975 3.925 3.941 18,505 -0.04(-1.05%)
Aug 03, 2017 3.987 4.000 3.941 3.983 40,023 -0.02(-0.42%)
Aug 02, 2017 3.983 4.008 3.983 4.000 9,661 -0.02(-0.42%)
Aug 01, 2017 4.017 4.017 3.983 4.017 10,709 -0.02(-0.41%)
Jul 31, 2017 4.042 4.042 3.983 4.033 11,921 -0.01(-0.21%)
Jul 28, 2017 4.008 4.050 3.983 4.042 19,767 +0.05(+1.26%)
Jul 27, 2017 3.992 4.008 3.966 3.992 16,724 -0.03(-0.62%)
Jul 26, 2017 3.992 4.036 3.992 4.017 8,514 +0.02(+0.42%)
Jul 25, 2017 4.033 4.075 4.000 4.000 5,275 -0.02(-0.42%)
Jul 24, 2017 3.983 4.067 3.976 4.017 29,541 -0.02(-0.41%)
Jul 21, 2017 4.033 4.050 4.017 4.033 19,095 +0.00(+0.00%)
Jul 20, 2017 4.087 4.089 4.025 4.033 5,526 -0.04(-1.02%)
Jul 19, 2017 4.013 4.108 4.013 4.075 12,407 +0.03(+0.62%)
Jul 18, 2017 4.058 4.067 4.008 4.050 11,204 -0.02(-0.37%)
Jul 17, 2017 4.067 4.067 4.050 4.065 8,743 +0.01(+0.34%)
Jul 14, 2017 4.061 4.075 4.023 4.051 15,902 -0.01(-0.28%)
Jul 13, 2017 4.075 4.108 4.021 4.063 16,336 +0.02(+0.61%)
Jul 12, 2017 4.125 4.125 4.038 4.038 3,337 +0.00(+0.12%)
Jul 11, 2017 4.008 4.096 4.008 4.033 17,208 +0.02(+0.42%)
Jul 10, 2017 4.046 4.048 4.017 4.017 7,906 -0.03(-0.62%)
Jul 07, 2017 4.042 4.058 3.983 4.042 10,476 +0.03(+0.62%)
Jul 06, 2017 4.108 4.108 3.987 4.017 35,728 -0.07(-1.64%)
Jul 05, 2017 4.058 4.083 4.050 4.083 12,389 +0.03(+0.82%)
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.