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

China Automotive Sys (NQ: CAAS )

3.580 +0.040 (+1.13%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 1, 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 (%)
May 30, 2014 9.200 9.250 8.710 8.825 124,229 -0.36(-3.87%)
May 29, 2014 9.500 9.630 9.060 9.180 318,544 +0.05(+0.55%)
May 28, 2014 8.940 9.450 8.910 9.130 217,911 +0.23(+2.58%)
May 27, 2014 8.480 9.230 8.430 8.900 180,674 +0.56(+6.71%)
May 23, 2014 8.120 8.340 8.340 8.340 157,600 +0.23(+2.84%)
May 22, 2014 8.100 8.190 7.980 8.110 50,009 +0.09(+1.12%)
May 21, 2014 7.860 8.080 7.860 8.020 45,144 +0.20(+2.56%)
May 20, 2014 7.770 7.910 7.750 7.820 57,144 +0.01(+0.13%)
May 19, 2014 7.750 7.900 7.680 7.810 58,633 +0.06(+0.77%)
May 16, 2014 7.800 7.800 7.630 7.750 27,913 +0.00(+0.00%)
May 15, 2014 7.710 7.770 7.570 7.750 29,565 +0.09(+1.17%)
May 14, 2014 7.880 8.040 7.570 7.660 109,949 -0.21(-2.67%)
May 13, 2014 7.820 7.960 7.810 7.870 132,901 +0.08(+1.03%)
May 12, 2014 7.530 7.850 7.530 7.790 81,604 +0.24(+3.18%)
May 09, 2014 7.410 7.765 7.390 7.550 59,854 +0.14(+1.89%)
May 08, 2014 7.540 7.590 7.360 7.410 56,278 -0.16(-2.11%)
May 07, 2014 7.680 7.680 7.480 7.570 50,216 -0.11(-1.43%)
May 06, 2014 7.780 7.890 7.570 7.680 72,103 -0.09(-1.16%)
May 05, 2014 7.770 7.890 7.630 7.770 80,079 -0.01(-0.13%)
May 02, 2014 7.700 7.840 7.610 7.780 62,213 +0.12(+1.57%)
May 01, 2014 7.540 7.730 7.450 7.660 109,976 +0.14(+1.86%)
Apr 30, 2014 7.510 7.700 7.500 7.520 88,992 -0.05(-0.66%)
Apr 29, 2014 7.710 7.730 7.500 7.570 54,943 -0.10(-1.30%)
Apr 28, 2014 7.840 7.930 7.500 7.670 88,436 -0.19(-2.42%)
Apr 25, 2014 8.160 8.200 7.750 7.860 120,107 -0.38(-4.61%)
Apr 24, 2014 8.280 8.350 8.030 8.240 45,629 +0.05(+0.61%)
Apr 23, 2014 8.170 8.260 7.970 8.190 57,552 -0.01(-0.12%)
Apr 22, 2014 8.260 8.420 7.900 8.200 90,986 +0.00(+0.00%)
Apr 21, 2014 7.840 8.250 7.800 8.200 86,144 +0.32(+4.06%)
Apr 17, 2014 7.940 7.880 7.880 7.880 98,400 -0.02(-0.25%)
Apr 16, 2014 7.970 8.000 7.810 7.900 88,814 +0.06(+0.77%)
Apr 15, 2014 8.170 8.310 7.520 7.840 198,808 -0.28(-3.45%)
Apr 14, 2014 8.260 8.600 8.040 8.120 228,411 -0.13(-1.58%)
Apr 11, 2014 8.260 8.560 8.151 8.250 210,135 -0.13(-1.55%)
Apr 10, 2014 8.430 8.690 8.350 8.380 226,736 -0.05(-0.59%)
Apr 09, 2014 8.580 8.598 8.250 8.430 132,670 -0.06(-0.71%)
Apr 08, 2014 8.220 8.520 8.180 8.490 120,400 +0.32(+3.92%)
Apr 07, 2014 8.630 8.770 8.140 8.170 216,816 -0.48(-5.55%)
Apr 04, 2014 8.900 9.140 8.350 8.650 344,217 -0.13(-1.48%)
Apr 03, 2014 8.460 8.895 8.380 8.780 324,890 +0.34(+4.03%)
Apr 02, 2014 8.350 8.500 8.160 8.440 249,528 +0.12(+1.38%)
Apr 01, 2014 7.900 8.350 7.900 8.325 158,341 +0.42(+5.38%)
Mar 31, 2014 8.400 8.750 7.840 7.900 384,101 -0.30(-3.66%)
Mar 28, 2014 8.120 8.250 8.030 8.200 138,949 +0.12(+1.49%)
Mar 27, 2014 8.230 8.410 8.000 8.080 236,076 -0.18(-2.18%)
Mar 26, 2014 8.430 8.575 8.060 8.260 285,747 +0.04(+0.49%)
Mar 25, 2014 8.190 8.570 8.150 8.220 207,157 +0.09(+1.04%)
Mar 24, 2014 8.890 8.890 8.110 8.135 195,500 -0.76(-8.49%)
Mar 21, 2014 8.300 8.900 8.210 8.890 338,863 +0.62(+7.56%)
Mar 20, 2014 8.250 8.400 7.900 8.265 163,113 +0.02(+0.18%)
Mar 19, 2014 8.420 8.450 8.130 8.250 145,272 -0.16(-1.90%)
Mar 18, 2014 8.040 9.000 8.040 8.410 438,720 +0.44(+5.52%)
Mar 17, 2014 7.910 8.200 7.730 7.970 84,731 +0.09(+1.14%)
Mar 14, 2014 7.940 7.990 7.750 7.880 39,752 +0.01(+0.13%)
Mar 13, 2014 8.240 8.290 7.800 7.870 64,063 -0.24(-2.96%)
Mar 12, 2014 8.020 8.170 7.560 8.110 110,642 +0.05(+0.62%)
Mar 11, 2014 8.100 8.220 8.010 8.060 92,501 -0.07(-0.86%)
Mar 10, 2014 8.460 8.520 8.030 8.130 193,524 -0.22(-2.63%)
Mar 07, 2014 7.770 8.400 7.480 8.350 361,321 +0.66(+8.58%)
Mar 06, 2014 7.420 7.850 7.410 7.690 149,218 +0.31(+4.20%)
Mar 05, 2014 7.300 7.490 7.290 7.380 87,717 +0.09(+1.23%)
Mar 04, 2014 7.350 7.380 7.085 7.290 60,317 +0.02(+0.28%)
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.