Skip to main content

China Automotive Sys (NQ: CAAS )

3.510 +0.020 (+0.57%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 3.314 3.363 3.232 3.281 44,820 -0.02(-0.75%)
May 30, 2012 3.429 3.429 3.273 3.306 29,798 -0.18(-5.16%)
May 29, 2012 3.191 3.560 3.183 3.486 128,305 +0.36(+11.52%)
May 25, 2012 3.159 3.191 3.075 3.126 79,237 -0.02(-0.78%)
May 24, 2012 3.142 3.232 3.069 3.150 87,667 +0.01(+0.26%)
May 23, 2012 3.142 3.208 3.036 3.142 43,076 -0.05(-1.54%)
May 22, 2012 3.150 3.363 3.126 3.191 62,952 +0.07(+2.09%)
May 21, 2012 3.183 3.330 3.110 3.126 137,014 +0.02(+0.53%)
May 18, 2012 3.183 3.249 3.110 3.110 98,319 -0.10(-3.06%)
May 17, 2012 3.380 3.380 3.134 3.208 119,663 -0.16(-4.85%)
May 16, 2012 3.535 3.535 3.290 3.371 33,391 -0.12(-3.51%)
May 15, 2012 3.396 3.633 3.396 3.494 73,295 +0.11(+3.14%)
May 14, 2012 3.510 3.519 3.298 3.388 62,657 -0.16(-4.39%)
May 11, 2012 3.527 3.616 3.461 3.543 56,044 +0.01(+0.23%)
May 10, 2012 3.494 3.614 3.470 3.535 72,398 +0.02(+0.70%)
May 09, 2012 4.255 4.255 3.502 3.510 417,881 -0.89(-20.26%)
May 08, 2012 4.034 4.525 4.034 4.402 183,262 +0.36(+8.91%)
May 07, 2012 4.091 4.262 3.961 4.042 84,091 -0.10(-2.37%)
May 04, 2012 4.100 4.206 4.100 4.141 45,466 -0.01(-0.20%)
May 03, 2012 4.288 4.288 4.108 4.149 63,860 -0.10(-2.31%)
May 02, 2012 4.157 4.402 4.108 4.247 54,089 +0.05(+1.17%)
May 01, 2012 4.411 4.468 4.132 4.198 119,519 -0.18(-4.11%)
Apr 30, 2012 4.623 4.640 4.321 4.378 148,780 -0.29(-6.30%)
Apr 27, 2012 4.664 4.730 4.632 4.672 67,902 +0.04(+0.88%)
Apr 26, 2012 4.558 4.687 4.501 4.632 89,229 +0.10(+2.17%)
Apr 25, 2012 4.738 4.738 4.484 4.533 87,335 -0.10(-2.12%)
Apr 24, 2012 4.771 4.812 4.503 4.632 180,674 -0.17(-3.58%)
Apr 23, 2012 4.828 4.893 4.746 4.803 96,621 -0.11(-2.33%)
Apr 20, 2012 5.090 5.090 4.902 4.918 37,937 -0.07(-1.48%)
Apr 19, 2012 5.049 5.118 4.893 4.992 35,939 -0.03(-0.65%)
Apr 18, 2012 5.024 5.155 4.870 5.024 100,262 -0.01(-0.16%)
Apr 17, 2012 4.869 5.082 4.746 5.033 41,063 +0.17(+3.54%)
Apr 16, 2012 5.123 5.294 4.861 4.861 57,894 -0.27(-5.26%)
Apr 13, 2012 5.368 5.474 5.049 5.131 44,850 -0.23(-4.27%)
Apr 12, 2012 4.975 5.392 4.975 5.360 112,802 +0.42(+8.44%)
Apr 11, 2012 5.041 5.172 4.812 4.942 122,782 -0.10(-1.95%)
Apr 10, 2012 5.360 5.384 4.967 5.041 113,707 -0.35(-6.53%)
Apr 09, 2012 5.499 5.573 5.336 5.393 76,109 -0.21(-3.80%)
Apr 05, 2012 5.523 5.712 5.516 5.605 58,973 +0.03(+0.59%)
Apr 04, 2012 5.794 5.794 5.393 5.573 107,682 -0.30(-5.15%)
Apr 03, 2012 5.728 5.965 5.712 5.875 139,283 +0.16(+2.72%)
Apr 02, 2012 5.663 5.728 5.605 5.720 84,446 +0.12(+2.19%)
Mar 30, 2012 5.654 5.810 5.474 5.597 70,758 +0.06(+1.03%)
Mar 29, 2012 5.294 5.581 5.204 5.540 175,662 +0.27(+5.12%)
Mar 28, 2012 5.433 5.483 5.213 5.270 128,583 -0.13(-2.42%)
Mar 27, 2012 5.671 5.704 5.368 5.401 199,919 -0.22(-3.93%)
Mar 26, 2012 5.982 6.194 5.474 5.622 274,508 -0.33(-5.50%)
Mar 23, 2012 6.194 6.194 5.638 5.949 142,358 -0.11(-1.89%)
Mar 22, 2012 5.810 6.207 5.770 6.064 369,330 +0.34(+5.86%)
Mar 21, 2012 5.368 5.867 5.327 5.728 317,545 +0.43(+8.19%)
Mar 20, 2012 5.401 5.401 5.147 5.294 71,081 -0.08(-1.52%)
Mar 19, 2012 5.352 5.466 5.270 5.376 83,676 +0.07(+1.23%)
Mar 16, 2012 5.384 5.384 5.123 5.311 49,720 +0.04(+0.78%)
Mar 15, 2012 5.523 5.523 5.114 5.270 107,452 -0.15(-2.72%)
Mar 14, 2012 5.303 5.499 5.270 5.417 177,054 +0.10(+1.85%)
Mar 13, 2012 5.163 5.319 5.123 5.319 98,678 +0.18(+3.50%)
Mar 12, 2012 5.090 5.204 5.090 5.139 82,984 -0.02(-0.48%)
Mar 09, 2012 5.098 5.286 4.983 5.163 230,583 +0.00(+0.00%)
Mar 08, 2012 4.820 5.229 4.752 5.163 274,448 +0.46(+9.74%)
Mar 07, 2012 4.582 4.705 4.542 4.705 99,209 +0.15(+3.23%)
Mar 06, 2012 4.771 4.820 4.345 4.558 150,074 -0.21(-4.46%)
Mar 05, 2012 4.910 4.910 4.705 4.771 95,185 -0.16(-3.32%)
Mar 02, 2012 5.073 5.123 4.910 4.934 64,309 +0.00(+0.00%)
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.