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 25, 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 24, 2011 8.030 8.030 7.720 7.900 112,369 +0.14(+1.80%)
May 23, 2011 8.100 8.151 7.750 7.760 191,473 -0.28(-3.48%)
May 20, 2011 8.300 8.360 7.750 8.040 313,758 -0.20(-2.43%)
May 19, 2011 7.780 8.350 7.780 8.240 231,786 +0.42(+5.37%)
May 18, 2011 7.930 7.970 7.790 7.820 99,775 -0.10(-1.26%)
May 17, 2011 8.080 8.170 7.700 7.920 161,315 -0.25(-3.06%)
May 16, 2011 8.360 8.510 8.070 8.170 136,970 -0.28(-3.31%)
May 13, 2011 8.820 8.820 8.350 8.450 128,283 -0.19(-2.20%)
May 12, 2011 8.690 8.950 8.600 8.640 130,051 -0.12(-1.37%)
May 11, 2011 8.780 8.810 8.700 8.760 117,700 -0.05(-0.57%)
May 10, 2011 9.150 9.240 8.700 8.810 142,327 -0.26(-2.87%)
May 09, 2011 8.700 9.240 8.560 9.070 196,921 +0.33(+3.78%)
May 06, 2011 8.800 8.959 8.680 8.740 78,140 +0.12(+1.39%)
May 05, 2011 8.750 9.030 8.590 8.620 157,315 -0.15(-1.71%)
May 04, 2011 9.180 9.191 8.660 8.770 225,814 -0.37(-4.05%)
May 03, 2011 9.410 9.500 9.000 9.140 180,768 -0.28(-2.97%)
May 02, 2011 9.460 9.780 9.400 9.420 140,910 -0.23(-2.38%)
Apr 29, 2011 9.530 9.880 9.530 9.650 125,490 +0.11(+1.15%)
Apr 28, 2011 9.480 9.649 9.460 9.540 105,956 -0.03(-0.31%)
Apr 27, 2011 10.13 10.19 9.330 9.570 579,934 -0.57(-5.62%)
Apr 26, 2011 10.08 10.20 10.04 10.14 133,553 +0.06(+0.60%)
Apr 25, 2011 10.25 10.41 10.00 10.08 214,306 -0.22(-2.14%)
Apr 21, 2011 10.22 10.44 9.940 10.30 400,695 +0.39(+3.94%)
Apr 20, 2011 10.09 10.34 9.830 9.910 325,222 +0.14(+1.43%)
Apr 19, 2011 9.360 9.900 9.360 9.770 282,812 +0.44(+4.72%)
Apr 18, 2011 9.710 9.890 9.330 9.330 276,552 -0.37(-3.81%)
Apr 15, 2011 9.700 9.860 9.530 9.700 237,054 +0.00(+0.00%)
Apr 14, 2011 9.930 10.16 9.530 9.700 376,687 -0.26(-2.61%)
Apr 13, 2011 9.740 10.20 9.330 9.960 462,561 +0.26(+2.68%)
Apr 12, 2011 10.54 10.54 9.660 9.700 625,887 -0.98(-9.18%)
Apr 11, 2011 11.00 11.12 10.01 10.68 1,126,009 -0.11(-1.02%)
Apr 08, 2011 8.510 11.59 8.500 10.79 2,986,154 +2.65(+32.56%)
Apr 07, 2011 8.410 8.510 8.100 8.140 148,130 -0.23(-2.75%)
Apr 06, 2011 8.270 8.600 8.100 8.370 203,595 +0.10(+1.21%)
Apr 05, 2011 8.390 8.439 8.050 8.270 261,813 -0.11(-1.31%)
Apr 04, 2011 8.870 8.999 8.250 8.380 373,626 -0.49(-5.52%)
Apr 01, 2011 8.900 9.250 8.870 8.870 233,374 -0.03(-0.34%)
Mar 31, 2011 9.050 9.190 8.700 8.900 225,732 -0.16(-1.77%)
Mar 30, 2011 9.060 9.400 9.030 9.060 294,760 +0.01(+0.11%)
Mar 29, 2011 9.830 9.845 8.960 9.050 568,674 -0.52(-5.43%)
Mar 28, 2011 8.520 10.11 8.520 9.570 935,546 +1.27(+15.30%)
Mar 25, 2011 8.250 8.490 8.020 8.300 329,757 +0.40(+5.06%)
Mar 24, 2011 7.700 8.100 7.520 7.900 398,297 +0.21(+2.73%)
Mar 23, 2011 8.770 8.780 7.400 7.690 988,596 -1.09(-12.41%)
Mar 22, 2011 8.580 8.880 8.500 8.780 197,464 +0.17(+1.97%)
Mar 21, 2011 8.813 9.170 8.540 8.610 282,822 -0.53(-5.80%)
Mar 18, 2011 8.670 9.160 8.670 9.140 283,088 +0.33(+3.75%)
Mar 17, 2011 9.670 9.670 8.170 8.810 999,071 -1.42(-13.88%)
Mar 15, 2011 10.23 10.23 10.23 10.23 0 +0.03(+0.29%)
Mar 14, 2011 10.34 10.37 10.03 10.20 113,004 -0.14(-1.35%)
Mar 11, 2011 10.37 10.45 10.13 10.34 165,119 -0.18(-1.71%)
Mar 10, 2011 10.84 10.90 10.36 10.52 187,117 -0.38(-3.49%)
Mar 09, 2011 10.95 11.15 10.80 10.90 74,887 -0.05(-0.46%)
Mar 08, 2011 10.80 11.06 10.75 10.95 119,994 +0.09(+0.83%)
Mar 07, 2011 11.13 11.16 10.65 10.86 147,216 -0.31(-2.78%)
Mar 04, 2011 11.30 11.30 11.08 11.17 60,487 -0.19(-1.67%)
Mar 03, 2011 11.24 11.39 11.01 11.36 94,102 +0.23(+2.07%)
Mar 02, 2011 11.07 11.20 11.00 11.13 102,980 -0.01(-0.09%)
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.