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

China Automotive Sys (NQ: CAAS )

3.515 -0.065 (-1.81%)
Streaming Delayed Price Updated: 2:02 PM EDT, Apr 30, 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 29, 2012 4.150 4.180 4.030 4.100 30,784 +0.01(+0.24%)
Jun 28, 2012 4.010 4.150 4.010 4.090 27,698 +0.00(+0.00%)
Jun 27, 2012 4.140 4.170 4.078 4.090 33,524 +0.02(+0.49%)
Jun 26, 2012 4.130 4.180 4.030 4.070 14,926 -0.08(-1.93%)
Jun 25, 2012 4.150 4.170 4.080 4.150 15,853 +0.01(+0.24%)
Jun 22, 2012 4.140 4.180 4.080 4.140 11,850 -0.01(-0.24%)
Jun 21, 2012 4.150 4.199 4.080 4.150 29,593 +0.01(+0.24%)
Jun 20, 2012 4.180 4.230 4.050 4.140 81,117 -0.08(-1.90%)
Jun 19, 2012 4.240 4.320 4.170 4.220 20,667 +0.00(+0.00%)
Jun 18, 2012 4.250 4.280 4.180 4.220 32,732 -0.05(-1.17%)
Jun 15, 2012 4.180 4.270 4.150 4.270 113,132 +0.11(+2.64%)
Jun 14, 2012 4.250 4.250 4.100 4.160 18,469 -0.06(-1.42%)
Jun 13, 2012 4.220 4.280 4.200 4.220 14,708 -0.06(-1.40%)
Jun 12, 2012 4.260 4.290 4.160 4.280 80,867 +0.06(+1.42%)
Jun 11, 2012 4.160 4.300 4.150 4.220 37,325 +0.04(+0.96%)
Jun 08, 2012 4.120 4.180 3.900 4.180 32,592 +0.07(+1.70%)
Jun 07, 2012 4.190 4.190 4.040 4.110 34,604 +0.01(+0.24%)
Jun 06, 2012 4.080 4.120 3.990 4.100 29,368 +0.10(+2.50%)
Jun 05, 2012 3.980 4.170 3.920 4.000 26,940 -0.09(-2.20%)
Jun 04, 2012 4.050 4.220 3.840 4.090 142,857 +0.06(+1.49%)
Jun 01, 2012 3.860 4.181 3.860 4.030 77,472 +0.02(+0.50%)
May 31, 2012 4.050 4.110 3.950 4.010 36,676 -0.03(-0.75%)
May 30, 2012 4.190 4.190 4.000 4.040 24,384 -0.22(-5.16%)
May 29, 2012 3.900 4.350 3.890 4.260 104,992 +0.44(+11.52%)
May 25, 2012 3.860 3.900 3.758 3.820 64,840 -0.03(-0.78%)
May 24, 2012 3.840 3.950 3.750 3.850 71,738 +0.01(+0.26%)
May 23, 2012 3.840 3.920 3.710 3.840 35,249 -0.06(-1.54%)
May 22, 2012 3.850 4.110 3.820 3.900 51,514 +0.08(+2.09%)
May 21, 2012 3.890 4.070 3.800 3.820 112,118 +0.02(+0.53%)
May 18, 2012 3.890 3.970 3.800 3.800 80,454 -0.12(-3.06%)
May 17, 2012 4.130 4.130 3.830 3.920 97,920 -0.20(-4.85%)
May 16, 2012 4.320 4.320 4.021 4.120 27,324 -0.15(-3.51%)
May 15, 2012 4.150 4.440 4.150 4.270 59,977 +0.13(+3.14%)
May 14, 2012 4.290 4.300 4.030 4.140 51,272 -0.19(-4.39%)
May 11, 2012 4.310 4.419 4.230 4.330 45,861 +0.01(+0.23%)
May 10, 2012 4.270 4.416 4.240 4.320 59,243 +0.03(+0.70%)
May 09, 2012 5.200 5.200 4.280 4.290 341,950 -1.09(-20.26%)
May 08, 2012 4.930 5.530 4.930 5.380 149,963 +0.44(+8.91%)
May 07, 2012 5.000 5.208 4.840 4.940 68,812 -0.12(-2.37%)
May 04, 2012 5.010 5.140 5.010 5.060 37,205 -0.01(-0.20%)
May 03, 2012 5.240 5.240 5.020 5.070 52,257 -0.12(-2.31%)
May 02, 2012 5.080 5.380 5.020 5.190 44,261 +0.06(+1.17%)
May 01, 2012 5.390 5.460 5.050 5.130 97,802 -0.22(-4.11%)
Apr 30, 2012 5.650 5.670 5.280 5.350 121,746 -0.36(-6.30%)
Apr 27, 2012 5.700 5.780 5.660 5.710 55,564 +0.05(+0.88%)
Apr 26, 2012 5.570 5.728 5.500 5.660 73,016 +0.12(+2.17%)
Apr 25, 2012 5.790 5.790 5.480 5.540 71,466 -0.12(-2.12%)
Apr 24, 2012 5.830 5.880 5.503 5.660 147,845 -0.21(-3.58%)
Apr 23, 2012 5.900 5.980 5.800 5.870 79,065 -0.14(-2.33%)
Apr 20, 2012 6.220 6.220 5.990 6.010 31,044 -0.09(-1.48%)
Apr 19, 2012 6.170 6.255 5.980 6.100 29,409 -0.04(-0.65%)
Apr 18, 2012 6.140 6.300 5.951 6.140 82,044 -0.01(-0.16%)
Apr 17, 2012 5.950 6.210 5.800 6.150 33,602 +0.21(+3.54%)
Apr 16, 2012 6.260 6.470 5.940 5.940 47,375 -0.33(-5.26%)
Apr 13, 2012 6.560 6.690 6.170 6.270 36,701 -0.28(-4.27%)
Apr 12, 2012 6.080 6.590 6.080 6.550 92,306 +0.51(+8.44%)
Apr 11, 2012 6.160 6.320 5.880 6.040 100,472 -0.12(-1.95%)
Apr 10, 2012 6.550 6.580 6.070 6.160 93,046 -0.43(-6.53%)
Apr 09, 2012 6.720 6.810 6.521 6.590 62,280 -0.26(-3.80%)
Apr 05, 2012 6.750 6.980 6.741 6.850 48,258 +0.04(+0.59%)
Apr 04, 2012 7.080 7.080 6.591 6.810 88,116 -0.37(-5.15%)
Apr 03, 2012 7.000 7.290 6.980 7.180 113,975 +0.19(+2.72%)
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.