Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Automotive Sys (NQ: CAAS )

3.530 +0.010 (+0.30%)
Streaming Delayed Price Updated: 12:02 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 (%)
May 30, 2014 7.528 7.569 7.127 7.221 151,814 -0.29(-3.87%)
May 29, 2014 7.774 7.880 7.414 7.512 389,277 +0.04(+0.55%)
May 28, 2014 7.316 7.733 7.291 7.471 266,298 +0.19(+2.58%)
May 27, 2014 6.939 7.553 6.898 7.283 220,793 +0.46(+6.71%)
May 23, 2014 6.645 6.825 6.825 6.825 192,595 +0.19(+2.84%)
May 22, 2014 6.628 6.702 6.530 6.636 61,113 +0.07(+1.12%)
May 21, 2014 6.432 6.612 6.432 6.563 55,168 +0.16(+2.56%)
May 20, 2014 6.358 6.473 6.342 6.399 69,833 +0.01(+0.13%)
May 19, 2014 6.342 6.465 6.285 6.391 71,652 +0.05(+0.77%)
May 16, 2014 6.383 6.383 6.244 6.342 34,111 +0.00(+0.00%)
May 15, 2014 6.309 6.358 6.194 6.342 36,130 +0.07(+1.17%)
May 14, 2014 6.448 6.579 6.194 6.268 134,363 -0.17(-2.67%)
May 13, 2014 6.399 6.514 6.391 6.440 162,412 +0.07(+1.03%)
May 12, 2014 6.162 6.424 6.162 6.375 99,724 +0.20(+3.18%)
May 09, 2014 6.064 6.354 6.047 6.178 73,144 +0.11(+1.89%)
May 08, 2014 6.170 6.211 6.023 6.064 68,774 -0.13(-2.11%)
May 07, 2014 6.285 6.285 6.121 6.194 61,366 -0.09(-1.43%)
May 06, 2014 6.366 6.456 6.194 6.285 88,113 -0.07(-1.16%)
May 05, 2014 6.358 6.456 6.244 6.358 97,860 -0.01(-0.13%)
May 02, 2014 6.301 6.415 6.227 6.366 76,027 +0.10(+1.57%)
May 01, 2014 6.170 6.325 6.096 6.268 134,396 +0.11(+1.86%)
Apr 30, 2014 6.145 6.301 6.137 6.154 108,753 -0.04(-0.66%)
Apr 29, 2014 6.309 6.325 6.137 6.194 67,143 -0.08(-1.30%)
Apr 28, 2014 6.415 6.489 6.137 6.276 108,073 -0.16(-2.42%)
Apr 25, 2014 6.677 6.710 6.342 6.432 146,777 -0.31(-4.61%)
Apr 24, 2014 6.775 6.833 6.571 6.743 55,761 +0.04(+0.61%)
Apr 23, 2014 6.685 6.759 6.522 6.702 70,331 -0.01(-0.12%)
Apr 22, 2014 6.759 6.890 6.465 6.710 111,189 +0.00(+0.00%)
Apr 21, 2014 6.415 6.751 6.383 6.710 105,272 +0.26(+4.06%)
Apr 17, 2014 6.497 6.448 6.448 6.448 120,250 -0.02(-0.25%)
Apr 16, 2014 6.522 6.546 6.391 6.465 108,535 +0.05(+0.77%)
Apr 15, 2014 6.685 6.800 6.154 6.415 242,954 -0.23(-3.45%)
Apr 14, 2014 6.759 7.037 6.579 6.645 279,130 -0.11(-1.58%)
Apr 11, 2014 6.759 7.005 6.670 6.751 256,796 -0.11(-1.55%)
Apr 10, 2014 6.898 7.111 6.833 6.857 277,083 -0.04(-0.59%)
Apr 09, 2014 7.021 7.035 6.751 6.898 162,129 -0.05(-0.71%)
Apr 08, 2014 6.726 6.972 6.694 6.947 147,135 +0.26(+3.92%)
Apr 07, 2014 7.062 7.176 6.661 6.685 264,960 -0.39(-5.55%)
Apr 04, 2014 7.283 7.479 6.833 7.078 420,651 -0.11(-1.48%)
Apr 03, 2014 6.923 7.279 6.857 7.185 397,033 +0.28(+4.03%)
Apr 02, 2014 6.833 6.955 6.677 6.906 304,936 +0.09(+1.38%)
Apr 01, 2014 6.465 6.833 6.465 6.812 193,501 +0.35(+5.38%)
Mar 31, 2014 6.874 7.160 6.415 6.465 469,392 -0.25(-3.66%)
Mar 28, 2014 6.645 6.751 6.571 6.710 169,803 +0.10(+1.49%)
Mar 27, 2014 6.735 6.882 6.546 6.612 288,497 -0.15(-2.18%)
Mar 26, 2014 6.898 7.017 6.595 6.759 349,198 +0.03(+0.49%)
Mar 25, 2014 6.702 7.013 6.669 6.726 253,156 +0.07(+1.04%)
Mar 24, 2014 7.275 7.275 6.636 6.657 238,911 -0.62(-8.49%)
Mar 21, 2014 6.792 7.283 6.718 7.275 414,108 +0.51(+7.56%)
Mar 20, 2014 6.751 6.874 6.465 6.763 199,332 +0.01(+0.18%)
Mar 19, 2014 6.890 6.915 6.653 6.751 177,530 -0.13(-1.90%)
Mar 18, 2014 6.579 7.365 6.579 6.882 536,139 +0.36(+5.52%)
Mar 17, 2014 6.473 6.710 6.325 6.522 103,545 +0.07(+1.14%)
Mar 14, 2014 6.497 6.538 6.342 6.448 48,579 +0.01(+0.13%)
Mar 13, 2014 6.743 6.784 6.383 6.440 78,288 -0.20(-2.96%)
Mar 12, 2014 6.563 6.685 6.186 6.636 135,210 +0.04(+0.62%)
Mar 11, 2014 6.628 6.726 6.555 6.595 113,041 -0.06(-0.86%)
Mar 10, 2014 6.923 6.972 6.571 6.653 236,496 -0.18(-2.63%)
Mar 07, 2014 6.358 6.874 6.121 6.833 441,553 +0.54(+8.58%)
Mar 06, 2014 6.072 6.424 6.064 6.293 182,352 +0.25(+4.20%)
Mar 05, 2014 5.974 6.129 5.965 6.039 107,194 +0.07(+1.23%)
Mar 04, 2014 6.014 6.039 5.798 5.965 73,710 +0.02(+0.28%)
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.