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 +0.070 (+1.99%)
Streaming Delayed Price Updated: 3:20 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 (%)
Apr 29, 2011 7.798 8.085 7.798 7.897 153,355 +0.09(+1.15%)
Apr 28, 2011 7.757 7.896 7.741 7.807 129,483 -0.02(-0.31%)
Apr 27, 2011 8.289 8.338 7.635 7.831 708,710 -0.47(-5.62%)
Apr 26, 2011 8.248 8.347 8.214 8.298 163,208 +0.05(+0.60%)
Apr 25, 2011 8.385 8.518 8.183 8.248 261,893 -0.18(-2.14%)
Apr 21, 2011 8.363 8.543 8.134 8.428 489,670 +0.32(+3.94%)
Apr 20, 2011 8.257 8.460 8.044 8.109 397,438 +0.11(+1.43%)
Apr 19, 2011 7.659 8.101 7.659 7.995 345,611 +0.36(+4.72%)
Apr 18, 2011 7.946 8.093 7.635 7.635 337,961 -0.30(-3.81%)
Apr 15, 2011 7.937 8.068 7.798 7.937 289,692 +0.00(+0.00%)
Apr 14, 2011 8.126 8.314 7.798 7.937 460,331 -0.21(-2.61%)
Apr 13, 2011 7.970 8.347 7.635 8.150 565,274 +0.21(+2.68%)
Apr 12, 2011 8.625 8.625 7.905 7.937 764,867 -0.80(-9.18%)
Apr 11, 2011 9.001 9.099 8.191 8.739 1,376,043 -0.09(-1.02%)
Apr 08, 2011 6.964 9.484 6.955 8.829 3,649,240 +2.17(+32.56%)
Apr 07, 2011 6.882 6.964 6.628 6.661 181,022 -0.19(-2.75%)
Apr 06, 2011 6.767 7.037 6.628 6.849 248,804 +0.08(+1.21%)
Apr 05, 2011 6.865 6.905 6.587 6.767 319,949 -0.09(-1.31%)
Apr 04, 2011 7.258 7.364 6.751 6.857 456,591 -0.40(-5.52%)
Apr 01, 2011 7.283 7.569 7.258 7.258 285,195 -0.02(-0.34%)
Mar 31, 2011 7.406 7.520 7.119 7.283 275,856 -0.13(-1.77%)
Mar 30, 2011 7.414 7.692 7.389 7.414 360,212 +0.01(+0.11%)
Mar 29, 2011 8.044 8.056 7.332 7.406 694,950 -0.43(-5.43%)
Mar 28, 2011 6.972 8.273 6.972 7.831 1,143,287 +1.04(+15.30%)
Mar 25, 2011 6.751 6.947 6.563 6.792 402,980 +0.33(+5.06%)
Mar 24, 2011 6.301 6.628 6.154 6.465 486,740 +0.17(+2.73%)
Mar 23, 2011 7.176 7.185 6.055 6.293 1,208,117 -0.89(-12.41%)
Mar 22, 2011 7.021 7.266 6.955 7.185 241,311 +0.14(+1.97%)
Mar 21, 2011 7.212 7.504 6.988 7.046 345,623 -0.43(-5.80%)
Mar 18, 2011 7.095 7.496 7.095 7.479 345,948 +0.27(+3.75%)
Mar 17, 2011 7.913 7.913 6.685 7.209 1,220,918 -1.16(-13.88%)
Mar 15, 2011 8.371 8.371 8.371 8.371 0 +0.02(+0.29%)
Mar 14, 2011 8.461 8.486 8.207 8.347 138,096 -0.11(-1.35%)
Mar 11, 2011 8.486 8.551 8.289 8.461 201,784 -0.15(-1.71%)
Mar 10, 2011 8.870 8.919 8.480 8.608 228,667 -0.31(-3.49%)
Mar 09, 2011 8.960 9.124 8.838 8.919 91,515 -0.04(-0.46%)
Mar 08, 2011 8.838 9.050 8.798 8.960 146,639 +0.07(+0.83%)
Mar 07, 2011 9.108 9.132 8.715 8.887 179,905 -0.25(-2.78%)
Mar 04, 2011 9.247 9.247 9.067 9.140 73,918 -0.16(-1.67%)
Mar 03, 2011 9.198 9.320 9.009 9.296 114,997 +0.19(+2.07%)
Mar 02, 2011 9.059 9.165 9.001 9.108 125,847 -0.01(-0.09%)
Mar 01, 2011 9.590 9.590 9.018 9.116 163,300 -0.38(-4.05%)
Feb 28, 2011 9.386 9.541 9.248 9.500 130,946 +0.16(+1.66%)
Feb 25, 2011 9.042 9.476 9.042 9.345 135,887 +0.29(+3.25%)
Feb 24, 2011 8.977 9.083 8.977 9.050 231,105 +0.04(+0.45%)
Feb 23, 2011 9.337 9.337 8.919 9.009 412,707 -0.30(-3.25%)
Feb 22, 2011 9.623 9.713 9.279 9.312 274,315 -0.41(-4.21%)
Feb 18, 2011 10.000 10.000 9.558 9.721 496,370 -0.34(-3.34%)
Feb 17, 2011 10.10 10.14 10.02 10.06 120,905 -0.09(-0.89%)
Feb 16, 2011 10.27 10.34 10.08 10.15 178,065 -0.11(-1.12%)
Feb 15, 2011 10.33 10.43 10.23 10.26 116,054 -0.16(-1.49%)
Feb 14, 2011 10.47 10.60 10.37 10.42 126,329 -0.04(-0.39%)
Feb 11, 2011 10.23 10.51 10.23 10.46 179,908 +0.20(+2.00%)
Feb 10, 2011 10.27 10.38 10.24 10.25 87,101 -0.11(-1.03%)
Feb 09, 2011 10.51 10.60 10.27 10.36 167,030 -0.21(-2.01%)
Feb 08, 2011 10.39 10.60 10.23 10.57 245,576 +0.17(+1.65%)
Feb 07, 2011 10.56 10.63 10.31 10.40 310,791 -0.16(-1.55%)
Feb 04, 2011 10.69 10.74 10.52 10.56 210,872 -0.16(-1.45%)
Feb 03, 2011 10.84 10.88 10.64 10.72 184,337 -0.02(-0.15%)
Feb 02, 2011 10.86 10.90 10.70 10.74 190,022 -0.18(-1.65%)
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.