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: 4:00 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 (%)
Feb 28, 2013 3.960 3.960 3.797 3.838 23,898 -0.03(-0.85%)
Feb 27, 2013 3.764 3.977 3.764 3.871 27,575 +0.11(+3.05%)
Feb 26, 2013 3.740 3.830 3.707 3.756 29,923 +0.02(+0.66%)
Feb 25, 2013 3.756 3.928 3.648 3.731 38,029 +0.05(+1.33%)
Feb 22, 2013 3.928 3.985 3.584 3.682 169,663 -0.24(-6.05%)
Feb 21, 2013 4.116 4.116 3.903 3.920 81,622 -0.19(-4.58%)
Feb 20, 2013 4.271 4.321 4.091 4.108 43,365 -0.15(-3.46%)
Feb 19, 2013 4.255 4.312 4.222 4.255 47,064 +0.02(+0.39%)
Feb 15, 2013 4.280 4.304 4.214 4.239 40,745 -0.04(-0.96%)
Feb 14, 2013 4.362 4.362 4.214 4.280 25,423 -0.05(-1.13%)
Feb 13, 2013 4.312 4.362 4.263 4.329 25,797 +0.04(+0.95%)
Feb 12, 2013 4.198 4.378 4.190 4.288 155,969 +0.11(+2.54%)
Feb 11, 2013 4.181 4.206 4.091 4.181 61,132 +0.05(+1.19%)
Feb 08, 2013 4.173 4.222 4.108 4.132 74,157 -0.07(-1.75%)
Feb 07, 2013 4.353 4.353 4.141 4.206 100,460 -0.14(-3.20%)
Feb 06, 2013 4.427 4.484 4.345 4.345 26,040 -0.14(-3.10%)
Feb 04, 2013 4.623 4.681 4.460 4.484 47,315 -0.14(-3.01%)
Feb 01, 2013 4.492 4.689 4.452 4.623 60,188 +0.11(+2.54%)
Jan 31, 2013 4.492 4.509 4.419 4.509 33,183 +0.06(+1.29%)
Jan 30, 2013 4.607 4.607 4.443 4.452 40,843 -0.11(-2.51%)
Jan 29, 2013 4.558 4.771 4.558 4.566 35,823 -0.07(-1.59%)
Jan 28, 2013 4.509 4.812 4.452 4.640 92,759 +0.19(+4.23%)
Jan 25, 2013 4.443 4.509 4.280 4.452 41,661 +0.04(+0.93%)
Jan 24, 2013 4.648 4.697 4.296 4.411 151,761 -0.16(-3.40%)
Jan 23, 2013 4.910 4.959 4.460 4.566 127,265 -0.29(-5.90%)
Jan 22, 2013 4.885 4.992 4.812 4.852 54,409 +0.02(+0.34%)
Jan 18, 2013 4.942 4.991 4.754 4.836 41,629 -0.05(-1.01%)
Jan 17, 2013 4.869 4.918 4.820 4.885 35,358 +0.10(+2.05%)
Jan 16, 2013 4.934 4.992 4.705 4.787 57,979 -0.10(-2.01%)
Jan 15, 2013 4.922 4.992 4.787 4.885 80,807 -0.02(-0.33%)
Jan 14, 2013 4.599 4.983 4.558 4.902 166,960 +0.34(+7.35%)
Jan 11, 2013 4.378 4.574 4.378 4.566 45,390 +0.18(+4.01%)
Jan 10, 2013 4.411 4.501 4.362 4.390 36,330 -0.04(-0.83%)
Jan 09, 2013 4.419 4.492 4.362 4.427 31,725 -0.01(-0.18%)
Jan 08, 2013 4.623 4.681 4.411 4.435 66,670 -0.25(-5.24%)
Jan 07, 2013 4.648 4.705 4.484 4.681 81,987 +0.13(+2.88%)
Jan 04, 2013 4.337 4.623 4.329 4.550 132,558 +0.22(+5.10%)
Jan 03, 2013 3.977 4.337 3.977 4.329 129,662 +0.24(+5.80%)
Jan 02, 2013 4.026 4.296 3.895 4.091 136,269 +0.16(+4.17%)
Dec 31, 2012 3.920 4.059 3.903 3.928 45,280 -0.02(-0.42%)
Dec 28, 2012 4.001 4.001 3.895 3.944 33,233 -0.05(-1.23%)
Dec 27, 2012 4.091 4.091 3.895 3.993 34,380 -0.09(-2.20%)
Dec 26, 2012 3.985 4.108 3.952 4.083 38,290 +0.08(+2.05%)
Dec 24, 2012 4.051 4.083 3.903 4.001 18,648 -0.11(-2.78%)
Dec 21, 2012 3.854 4.116 3.740 4.116 86,829 +0.12(+3.07%)
Dec 20, 2012 4.001 4.034 3.936 3.993 23,046 -0.04(-1.01%)
Dec 19, 2012 4.010 4.091 4.010 4.034 20,393 +0.00(+0.00%)
Dec 18, 2012 4.124 4.124 3.928 4.034 24,829 -0.07(-1.60%)
Dec 17, 2012 4.051 4.108 4.034 4.100 30,123 +0.08(+2.04%)
Dec 14, 2012 4.010 4.051 3.977 4.018 18,467 +0.01(+0.20%)
Dec 13, 2012 3.985 4.026 3.862 4.010 24,288 -0.02(-0.41%)
Dec 12, 2012 3.911 4.026 3.911 4.026 27,000 +0.07(+1.86%)
Dec 11, 2012 3.911 3.961 3.911 3.952 19,049 +0.00(+0.02%)
Dec 10, 2012 3.862 3.961 3.862 3.951 22,578 +0.10(+2.52%)
Dec 07, 2012 3.928 4.042 3.682 3.854 62,024 -0.10(-2.48%)
Dec 06, 2012 4.001 4.034 3.928 3.952 25,466 -0.11(-2.82%)
Dec 05, 2012 4.018 4.075 3.928 4.067 47,242 +0.02(+0.61%)
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.