Skip to main content

China Automotive Sys (NQ: CAAS )

3.550 +0.180 (+5.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 4.400 4.500 4.350 4.360 48,502 -0.04(-0.91%)
Apr 28, 2016 4.430 4.452 4.400 4.400 59,996 -0.06(-1.35%)
Apr 27, 2016 4.400 4.550 4.400 4.460 23,584 +0.10(+2.29%)
Apr 26, 2016 4.300 4.390 4.250 4.360 12,202 +0.04(+0.93%)
Apr 25, 2016 4.330 4.340 4.280 4.320 43,308 -0.07(-1.59%)
Apr 22, 2016 4.500 4.500 4.300 4.390 29,680 -0.09(-2.01%)
Apr 21, 2016 4.500 4.540 4.470 4.480 6,776 -0.06(-1.32%)
Apr 20, 2016 4.500 4.600 4.390 4.540 13,965 +0.10(+2.25%)
Apr 19, 2016 4.560 4.600 4.410 4.440 17,241 -0.09(-2.09%)
Apr 18, 2016 4.550 4.600 4.460 4.535 27,229 -0.05(-1.20%)
Apr 15, 2016 4.560 4.594 4.440 4.590 23,629 -0.01(-0.22%)
Apr 14, 2016 4.600 4.600 4.530 4.600 4,325 +0.01(+0.22%)
Apr 13, 2016 4.460 4.660 4.460 4.590 29,554 +0.20(+4.56%)
Apr 12, 2016 4.430 4.430 4.335 4.390 14,325 +0.05(+1.15%)
Apr 11, 2016 4.290 4.380 4.250 4.340 19,320 +0.03(+0.70%)
Apr 08, 2016 4.360 4.390 4.280 4.310 12,773 +0.01(+0.23%)
Apr 07, 2016 4.393 4.446 4.240 4.300 12,740 -0.07(-1.60%)
Apr 06, 2016 4.510 4.510 4.340 4.370 19,752 +0.02(+0.46%)
Apr 05, 2016 4.410 4.410 4.290 4.350 26,325 -0.12(-2.68%)
Apr 04, 2016 4.600 4.600 4.460 4.470 17,858 -0.13(-2.83%)
Apr 01, 2016 4.660 4.770 4.530 4.600 12,861 -0.04(-0.86%)
Mar 31, 2016 4.600 4.690 4.420 4.640 47,970 +0.08(+1.75%)
Mar 30, 2016 4.550 4.750 4.390 4.560 75,041 +0.12(+2.70%)
Mar 29, 2016 4.310 4.470 4.210 4.440 41,897 +0.14(+3.26%)
Mar 28, 2016 4.110 4.380 4.100 4.300 24,659 +0.22(+5.39%)
Mar 24, 2016 4.070 4.080 4.080 4.080 12,800 -0.02(-0.49%)
Mar 23, 2016 4.190 4.190 4.070 4.100 7,472 -0.04(-0.97%)
Mar 22, 2016 4.180 4.250 4.120 4.140 22,278 +0.01(+0.24%)
Mar 21, 2016 4.140 4.240 4.130 4.130 32,870 -0.01(-0.24%)
Mar 18, 2016 4.200 4.250 4.140 4.140 29,033 -0.07(-1.66%)
Mar 17, 2016 4.170 4.210 4.110 4.210 12,333 +0.06(+1.45%)
Mar 16, 2016 4.100 4.180 4.100 4.150 5,831 +0.04(+0.97%)
Mar 15, 2016 4.170 4.170 4.100 4.110 9,736 -0.04(-0.96%)
Mar 14, 2016 4.170 4.200 4.150 4.150 18,929 +0.00(+0.00%)
Mar 11, 2016 4.120 4.180 4.120 4.150 11,453 +0.03(+0.73%)
Mar 10, 2016 4.160 4.160 4.100 4.120 4,261 -0.01(-0.24%)
Mar 09, 2016 4.160 4.180 4.100 4.130 6,385 +0.02(+0.49%)
Mar 08, 2016 4.120 4.170 4.080 4.110 13,487 -0.01(-0.24%)
Mar 07, 2016 4.050 4.140 4.010 4.120 20,256 +0.03(+0.73%)
Mar 04, 2016 4.210 4.210 4.080 4.090 39,686 -0.11(-2.62%)
Mar 03, 2016 4.200 4.249 4.180 4.200 35,061 +0.01(+0.24%)
Mar 02, 2016 4.190 4.230 4.120 4.190 52,638 +0.00(+0.00%)
Mar 01, 2016 4.200 4.280 4.180 4.190 24,910 -0.02(-0.48%)
Feb 29, 2016 4.270 4.286 4.143 4.210 13,663 -0.06(-1.41%)
Feb 26, 2016 4.299 4.320 4.270 4.270 14,190 -0.01(-0.23%)
Feb 25, 2016 4.300 4.300 4.260 4.280 4,132 +0.02(+0.47%)
Feb 24, 2016 4.280 4.330 4.250 4.260 15,006 -0.04(-0.93%)
Feb 23, 2016 4.350 4.350 4.295 4.300 3,947 -0.06(-1.38%)
Feb 22, 2016 4.290 4.425 4.290 4.360 16,825 +0.07(+1.63%)
Feb 19, 2016 4.250 4.299 4.250 4.290 4,753 +0.04(+0.94%)
Feb 18, 2016 4.290 4.330 4.250 4.250 21,023 -0.08(-1.85%)
Feb 17, 2016 4.410 4.620 4.300 4.330 32,799 -0.17(-3.78%)
Feb 16, 2016 4.670 5.050 4.300 4.500 249,324 +0.91(+25.35%)
Feb 12, 2016 3.620 3.590 3.590 3.590 19,400 +0.07(+1.99%)
Feb 11, 2016 3.560 3.620 3.510 3.520 9,629 -0.11(-3.03%)
Feb 10, 2016 3.600 3.690 3.580 3.630 9,421 +0.01(+0.28%)
Feb 09, 2016 3.730 3.890 3.560 3.620 24,225 +0.07(+1.97%)
Feb 08, 2016 3.800 3.800 3.501 3.550 39,469 -0.25(-6.58%)
Feb 05, 2016 3.850 3.890 3.800 3.800 20,636 -0.04(-1.04%)
Feb 04, 2016 3.860 3.880 3.829 3.840 6,399 +0.03(+0.79%)
Feb 03, 2016 3.860 3.925 3.650 3.810 74,493 -0.09(-2.31%)
Feb 02, 2016 3.840 3.900 3.810 3.900 13,785 +0.01(+0.26%)
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.