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

China Automotive Sys (NQ: CAAS )

3.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2016 3.270 3.270 3.180 3.230 40,954 +0.00(+0.00%)
Jun 29, 2016 3.220 3.260 3.170 3.230 111,606 +0.08(+2.54%)
Jun 28, 2016 3.290 3.320 3.100 3.150 125,283 -0.06(-1.87%)
Jun 27, 2016 3.330 3.330 3.160 3.210 50,794 -0.14(-4.18%)
Jun 24, 2016 3.470 3.515 3.350 3.350 53,285 -0.13(-3.74%)
Jun 23, 2016 3.520 3.560 3.460 3.480 26,087 +0.01(+0.29%)
Jun 22, 2016 3.590 3.590 3.420 3.470 14,156 -0.04(-1.14%)
Jun 21, 2016 3.600 3.600 3.510 3.510 59,559 -0.05(-1.40%)
Jun 20, 2016 3.658 3.658 3.540 3.560 22,093 -0.01(-0.28%)
Jun 17, 2016 3.590 3.670 3.570 3.570 27,324 -0.02(-0.56%)
Jun 16, 2016 3.600 3.650 3.520 3.590 28,712 -0.08(-2.18%)
Jun 15, 2016 3.730 3.730 3.630 3.670 14,721 -0.03(-0.81%)
Jun 14, 2016 3.780 3.780 3.600 3.700 26,060 -0.12(-3.14%)
Jun 13, 2016 4.020 4.020 3.820 3.820 14,529 -0.20(-4.98%)
Jun 10, 2016 4.040 4.100 4.020 4.020 8,694 -0.10(-2.40%)
Jun 09, 2016 4.060 4.140 4.060 4.119 9,219 +0.03(+0.71%)
Jun 08, 2016 4.090 4.170 4.070 4.090 19,717 +0.04(+0.99%)
Jun 07, 2016 4.100 4.140 4.050 4.050 31,074 +0.01(+0.25%)
Jun 06, 2016 4.030 4.140 4.030 4.040 20,081 -0.03(-0.74%)
Jun 03, 2016 4.130 4.230 4.061 4.070 15,420 -0.10(-2.40%)
Jun 02, 2016 4.030 4.240 4.030 4.170 23,124 +0.11(+2.63%)
Jun 01, 2016 3.980 4.063 3.970 4.063 10,136 +0.10(+2.60%)
May 31, 2016 3.930 4.100 3.930 3.960 21,141 +0.03(+0.76%)
May 27, 2016 3.800 3.930 3.930 3.930 25,800 +0.05(+1.29%)
May 26, 2016 3.750 3.900 3.690 3.880 20,991 +0.10(+2.65%)
May 25, 2016 3.810 3.850 3.670 3.780 47,382 -0.05(-1.31%)
May 24, 2016 3.900 4.040 3.650 3.830 56,660 -0.02(-0.52%)
May 23, 2016 3.978 3.978 3.850 3.850 18,576 -0.12(-3.02%)
May 20, 2016 3.950 4.044 3.920 3.970 17,840 +0.04(+1.02%)
May 19, 2016 4.000 4.030 3.920 3.930 8,587 -0.12(-2.96%)
May 18, 2016 4.020 4.165 4.020 4.050 14,032 -0.02(-0.49%)
May 17, 2016 3.950 4.150 3.950 4.070 9,092 +0.08(+2.01%)
May 16, 2016 3.920 4.000 3.910 3.990 8,087 +0.13(+3.37%)
May 13, 2016 3.830 3.940 3.810 3.860 12,090 -0.03(-0.77%)
May 12, 2016 3.811 3.921 3.810 3.890 17,848 -0.01(-0.26%)
May 11, 2016 3.970 3.990 3.900 3.900 42,448 -0.12(-2.96%)
May 10, 2016 4.160 4.170 3.970 4.019 16,891 +0.07(+1.74%)
May 09, 2016 3.990 4.050 3.940 3.950 15,909 -0.08(-1.99%)
May 06, 2016 4.110 4.140 4.010 4.030 30,814 -0.11(-2.66%)
May 05, 2016 4.270 4.270 4.110 4.140 16,833 -0.09(-2.13%)
May 04, 2016 4.181 4.250 4.150 4.230 62,013 +0.00(+0.02%)
May 03, 2016 4.350 4.370 4.150 4.229 34,029 -0.16(-3.67%)
May 02, 2016 4.420 4.420 4.350 4.390 10,884 +0.03(+0.69%)
Apr 29, 2016 4.400 4.500 4.350 4.360 48,502 -0.04(-0.91%)
Apr 28, 2016 4.430 4.452 4.400 4.400 59,996 -0.06(-1.35%)
Apr 27, 2016 4.400 4.550 4.400 4.460 23,584 +0.10(+2.29%)
Apr 26, 2016 4.300 4.390 4.250 4.360 12,202 +0.04(+0.93%)
Apr 25, 2016 4.330 4.340 4.280 4.320 43,308 -0.07(-1.59%)
Apr 22, 2016 4.500 4.500 4.300 4.390 29,680 -0.09(-2.01%)
Apr 21, 2016 4.500 4.540 4.470 4.480 6,776 -0.06(-1.32%)
Apr 20, 2016 4.500 4.600 4.390 4.540 13,965 +0.10(+2.25%)
Apr 19, 2016 4.560 4.600 4.410 4.440 17,241 -0.09(-2.09%)
Apr 18, 2016 4.550 4.600 4.460 4.535 27,229 -0.05(-1.20%)
Apr 15, 2016 4.560 4.594 4.440 4.590 23,629 -0.01(-0.22%)
Apr 14, 2016 4.600 4.600 4.530 4.600 4,325 +0.01(+0.22%)
Apr 13, 2016 4.460 4.660 4.460 4.590 29,554 +0.20(+4.56%)
Apr 12, 2016 4.430 4.430 4.335 4.390 14,325 +0.05(+1.15%)
Apr 11, 2016 4.290 4.380 4.250 4.340 19,320 +0.03(+0.70%)
Apr 08, 2016 4.360 4.390 4.280 4.310 12,773 +0.01(+0.23%)
Apr 07, 2016 4.393 4.446 4.240 4.300 12,740 -0.07(-1.60%)
Apr 06, 2016 4.510 4.510 4.340 4.370 19,752 +0.02(+0.46%)
Apr 05, 2016 4.410 4.410 4.290 4.350 26,325 -0.12(-2.68%)
Apr 04, 2016 4.600 4.600 4.460 4.470 17,858 -0.13(-2.83%)
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.