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

China Automotive Sys (NQ: CAAS )

3.500 -0.020 (-0.57%)
Streaming Delayed Price Updated: 9:52 AM 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 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.