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 24, 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 30, 2015 7.350 7.430 7.250 7.350 23,329 -0.09(-1.21%)
Apr 29, 2015 7.460 7.490 7.350 7.440 39,308 -0.02(-0.27%)
Apr 28, 2015 7.090 7.480 7.090 7.460 54,580 +0.37(+5.22%)
Apr 27, 2015 7.080 7.230 7.070 7.090 51,119 -0.07(-0.98%)
Apr 24, 2015 7.200 7.240 7.110 7.160 25,361 -0.08(-1.10%)
Apr 23, 2015 7.150 7.240 6.990 7.240 46,885 +0.11(+1.54%)
Apr 22, 2015 7.090 7.140 7.040 7.130 51,483 -0.02(-0.28%)
Apr 21, 2015 7.290 7.290 7.110 7.150 46,879 -0.30(-4.03%)
Apr 20, 2015 7.400 7.480 7.293 7.450 44,370 +0.09(+1.22%)
Apr 17, 2015 7.280 7.390 7.170 7.360 22,315 -0.01(-0.14%)
Apr 16, 2015 7.440 7.440 7.350 7.370 16,001 -0.04(-0.47%)
Apr 15, 2015 7.240 7.470 7.240 7.405 57,952 +0.15(+2.00%)
Apr 14, 2015 7.360 7.360 7.170 7.260 26,855 -0.07(-0.95%)
Apr 13, 2015 7.330 7.470 7.210 7.330 56,553 +0.08(+1.03%)
Apr 10, 2015 7.300 7.340 7.050 7.255 58,089 -0.03(-0.34%)
Apr 09, 2015 7.430 7.430 7.160 7.280 71,331 -0.08(-1.09%)
Apr 08, 2015 7.360 7.520 7.340 7.360 73,707 +0.05(+0.68%)
Apr 07, 2015 7.530 7.550 7.310 7.310 72,657 -0.20(-2.66%)
Apr 06, 2015 7.410 7.550 7.250 7.510 80,988 +0.23(+3.16%)
Apr 02, 2015 7.280 7.280 7.280 7.280 60,500 +0.00(+0.00%)
Apr 01, 2015 7.240 7.320 7.190 7.280 45,982 +0.00(+0.00%)
Mar 31, 2015 7.110 7.340 7.060 7.280 63,322 +0.10(+1.39%)
Mar 30, 2015 7.040 7.230 7.040 7.180 114,294 +0.02(+0.28%)
Mar 27, 2015 7.150 7.200 7.050 7.160 82,213 +0.12(+1.78%)
Mar 26, 2015 6.870 7.150 6.740 7.035 107,883 +0.32(+4.69%)
Mar 25, 2015 6.760 6.760 6.540 6.720 41,236 -0.09(-1.32%)
Mar 24, 2015 6.380 6.810 6.280 6.810 51,825 +0.41(+6.41%)
Mar 23, 2015 6.260 6.450 6.260 6.400 41,213 +0.18(+2.89%)
Mar 20, 2015 6.380 6.400 6.210 6.220 46,108 -0.11(-1.74%)
Mar 19, 2015 6.350 6.380 6.250 6.330 18,126 -0.02(-0.32%)
Mar 18, 2015 6.100 6.400 6.100 6.350 53,967 +0.26(+4.27%)
Mar 17, 2015 6.660 6.660 6.050 6.090 107,736 -0.61(-9.10%)
Mar 16, 2015 6.880 6.900 6.660 6.700 27,462 -0.17(-2.47%)
Mar 13, 2015 6.810 6.880 6.750 6.870 25,223 +0.02(+0.29%)
Mar 12, 2015 6.820 6.880 6.760 6.850 33,033 +0.04(+0.59%)
Mar 11, 2015 6.810 6.840 6.670 6.810 58,103 -0.02(-0.29%)
Mar 10, 2015 6.820 6.840 6.720 6.830 47,608 -0.09(-1.30%)
Mar 09, 2015 6.660 6.920 6.620 6.920 70,382 +0.23(+3.44%)
Mar 06, 2015 6.550 6.710 6.550 6.690 24,324 +0.06(+0.90%)
Mar 05, 2015 6.720 6.720 6.580 6.630 45,549 -0.09(-1.34%)
Mar 04, 2015 6.890 6.940 6.600 6.720 77,194 -0.18(-2.61%)
Mar 03, 2015 6.960 7.040 6.830 6.900 27,113 -0.02(-0.29%)
Mar 02, 2015 7.070 7.100 6.890 6.920 46,104 -0.12(-1.70%)
Feb 27, 2015 7.210 7.210 6.930 7.040 45,119 -0.20(-2.76%)
Feb 26, 2015 7.290 7.370 7.230 7.240 33,144 -0.02(-0.28%)
Feb 25, 2015 7.300 7.430 7.240 7.260 79,694 +0.01(+0.14%)
Feb 24, 2015 7.050 7.290 7.020 7.250 53,630 +0.25(+3.57%)
Feb 23, 2015 6.800 7.070 6.780 7.000 54,103 +0.22(+3.24%)
Feb 20, 2015 6.520 6.790 6.520 6.780 50,816 +0.23(+3.51%)
Feb 19, 2015 6.500 6.601 6.470 6.550 15,595 +0.02(+0.31%)
Feb 18, 2015 6.610 6.650 6.500 6.530 47,878 -0.06(-0.91%)
Feb 17, 2015 6.400 6.600 6.370 6.590 41,116 +0.22(+3.45%)
Feb 13, 2015 6.230 6.370 6.370 6.370 44,800 +0.14(+2.25%)
Feb 12, 2015 6.270 6.330 6.210 6.230 26,546 -0.06(-0.95%)
Feb 11, 2015 6.270 6.330 6.200 6.290 31,174 +0.04(+0.64%)
Feb 10, 2015 6.390 6.390 6.190 6.250 24,467 -0.04(-0.64%)
Feb 09, 2015 6.090 6.350 6.090 6.290 29,054 +0.11(+1.78%)
Feb 06, 2015 6.110 6.270 6.100 6.180 37,043 +0.06(+0.98%)
Feb 05, 2015 6.220 6.240 6.080 6.120 61,110 -0.10(-1.61%)
Feb 04, 2015 6.320 6.340 6.200 6.220 41,678 -0.08(-1.27%)
Feb 03, 2015 6.090 6.390 6.090 6.300 48,952 +0.21(+3.45%)
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.