Skip to main content

China Automotive Sys (NQ: CAAS )

4.540 +0.140 (+3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 7.557 7.616 7.348 7.365 100,720 -0.23(-2.97%)
Jul 30, 2014 7.624 7.833 7.541 7.591 56,564 -0.03(-0.44%)
Jul 29, 2014 7.724 7.891 7.482 7.624 119,844 -0.11(-1.40%)
Jul 28, 2014 8.033 8.033 7.599 7.733 114,374 -0.20(-2.53%)
Jul 25, 2014 7.599 8.033 7.433 7.933 221,098 +0.29(+3.83%)
Jul 24, 2014 7.933 7.933 7.607 7.641 93,444 -0.32(-3.99%)
Jul 23, 2014 8.075 8.158 7.641 7.958 124,811 -0.08(-0.94%)
Jul 22, 2014 8.075 8.242 7.933 8.033 260,447 +0.19(+2.45%)
Jul 21, 2014 7.348 8.192 7.348 7.841 547,606 +0.52(+7.07%)
Jul 18, 2014 7.240 7.340 7.190 7.323 44,357 +0.12(+1.62%)
Jul 17, 2014 7.290 7.368 7.140 7.206 59,641 -0.08(-1.15%)
Jul 16, 2014 7.156 7.415 7.156 7.290 60,252 +0.22(+3.07%)
Jul 15, 2014 7.098 7.248 7.073 7.073 68,735 -0.03(-0.35%)
Jul 14, 2014 7.090 7.311 7.090 7.098 117,165 -0.02(-0.23%)
Jul 11, 2014 7.206 7.323 7.115 7.115 62,779 -0.12(-1.62%)
Jul 10, 2014 7.273 7.415 7.140 7.232 59,226 -0.13(-1.81%)
Jul 09, 2014 7.323 7.716 7.323 7.365 46,336 +0.02(+0.23%)
Jul 08, 2014 7.641 7.708 7.240 7.348 73,894 -0.24(-3.19%)
Jul 07, 2014 7.424 7.708 7.374 7.591 187,077 +0.22(+2.94%)
Jul 03, 2014 7.432 7.374 7.374 7.374 56,283 +0.02(+0.23%)
Jul 02, 2014 7.273 7.465 7.257 7.357 72,356 +0.07(+0.92%)
Jul 01, 2014 7.273 7.407 7.240 7.290 63,238 +0.03(+0.46%)
Jun 30, 2014 7.265 7.357 7.098 7.257 89,857 -0.01(-0.11%)
Jun 27, 2014 7.340 7.421 7.240 7.265 48,368 -0.08(-1.02%)
Jun 26, 2014 7.340 7.390 7.240 7.340 59,293 +0.02(+0.23%)
Jun 25, 2014 7.240 7.357 7.120 7.323 54,461 +0.08(+1.15%)
Jun 24, 2014 7.390 7.490 7.098 7.240 123,661 -0.10(-1.37%)
Jun 23, 2014 7.209 7.561 7.209 7.340 155,784 +0.17(+2.40%)
Jun 20, 2014 7.185 7.193 7.095 7.168 80,660 +0.00(+0.00%)
Jun 19, 2014 7.291 7.364 7.086 7.168 101,618 -0.08(-1.13%)
Jun 18, 2014 7.332 7.348 7.152 7.250 69,310 -0.06(-0.78%)
Jun 17, 2014 7.086 7.446 7.086 7.307 143,824 +0.20(+2.76%)
Jun 16, 2014 7.185 7.266 6.955 7.111 126,339 +0.04(+0.58%)
Jun 13, 2014 7.070 7.201 6.980 7.070 61,015 +0.00(+0.00%)
Jun 12, 2014 7.201 7.291 7.021 7.070 75,582 -0.11(-1.48%)
Jun 11, 2014 7.209 7.348 7.127 7.176 169,096 -0.11(-1.46%)
Jun 10, 2014 7.119 7.320 7.119 7.283 122,205 +0.26(+3.73%)
Jun 06, 2014 6.931 7.111 6.906 7.021 83,425 +0.05(+0.70%)
Jun 05, 2014 6.882 6.988 6.816 6.972 114,600 +0.11(+1.67%)
Jun 04, 2014 6.890 6.915 6.816 6.857 75,498 -0.06(-0.83%)
Jun 03, 2014 6.996 7.005 6.874 6.915 92,377 -0.12(-1.74%)
Jun 02, 2014 7.291 7.438 6.996 7.037 176,322 -0.18(-2.55%)
May 30, 2014 7.528 7.569 7.127 7.221 151,814 -0.29(-3.87%)
May 29, 2014 7.774 7.880 7.414 7.512 389,277 +0.04(+0.55%)
May 28, 2014 7.316 7.733 7.291 7.471 266,298 +0.19(+2.58%)
May 27, 2014 6.939 7.553 6.898 7.283 220,793 +0.46(+6.71%)
May 23, 2014 6.645 6.825 6.825 6.825 192,595 +0.19(+2.84%)
May 22, 2014 6.628 6.702 6.530 6.636 61,113 +0.07(+1.12%)
May 21, 2014 6.432 6.612 6.432 6.563 55,168 +0.16(+2.56%)
May 20, 2014 6.358 6.473 6.342 6.399 69,833 +0.01(+0.13%)
May 19, 2014 6.342 6.465 6.285 6.391 71,652 +0.05(+0.77%)
May 16, 2014 6.383 6.383 6.244 6.342 34,111 +0.00(+0.00%)
May 15, 2014 6.309 6.358 6.194 6.342 36,130 +0.07(+1.17%)
May 14, 2014 6.448 6.579 6.194 6.268 134,363 -0.17(-2.67%)
May 13, 2014 6.399 6.514 6.391 6.440 162,412 +0.07(+1.03%)
May 12, 2014 6.162 6.424 6.162 6.375 99,724 +0.20(+3.18%)
May 09, 2014 6.064 6.354 6.047 6.178 73,144 +0.11(+1.89%)
May 08, 2014 6.170 6.211 6.023 6.064 68,774 -0.13(-2.11%)
May 07, 2014 6.285 6.285 6.121 6.194 61,366 -0.09(-1.43%)
May 06, 2014 6.366 6.456 6.194 6.285 88,113 -0.07(-1.16%)
May 05, 2014 6.358 6.456 6.244 6.358 97,860 -0.01(-0.13%)
May 02, 2014 6.301 6.415 6.227 6.366 76,027 +0.10(+1.57%)
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.