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 -0.060 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2017 5.100 5.150 5.030 5.110 31,164 +0.01(+0.20%)
May 30, 2017 5.050 5.231 5.050 5.100 82,657 +0.03(+0.59%)
May 26, 2017 5.070 5.130 5.020 5.070 14,906 +0.06(+1.20%)
May 25, 2017 5.040 5.084 5.000 5.010 14,680 -0.04(-0.79%)
May 24, 2017 5.050 5.050 5.010 5.050 21,855 +0.03(+0.60%)
May 23, 2017 5.060 5.060 5.000 5.020 36,388 -0.04(-0.79%)
May 22, 2017 5.100 5.120 5.053 5.060 37,879 +0.01(+0.20%)
May 19, 2017 4.985 5.120 4.985 5.050 53,186 +0.10(+2.02%)
May 18, 2017 4.990 5.030 4.910 4.950 8,040 -0.02(-0.40%)
May 17, 2017 5.040 5.040 4.926 4.970 30,340 -0.09(-1.78%)
May 16, 2017 5.100 5.100 4.930 5.060 41,449 -0.04(-0.78%)
May 15, 2017 4.800 5.140 4.800 5.100 179,998 +0.65(+14.61%)
May 12, 2017 4.360 4.500 4.300 4.450 69,009 +0.04(+0.91%)
May 11, 2017 4.360 4.530 4.350 4.410 54,662 -0.12(-2.65%)
May 10, 2017 4.460 4.589 4.400 4.530 57,298 +0.07(+1.57%)
May 09, 2017 4.620 4.620 4.400 4.460 91,663 -0.12(-2.62%)
May 08, 2017 4.620 4.640 4.540 4.580 8,500 +0.01(+0.22%)
May 05, 2017 4.510 4.670 4.500 4.570 3,113 +0.08(+1.78%)
May 04, 2017 4.540 4.670 4.430 4.490 24,648 -0.01(-0.22%)
May 03, 2017 4.650 4.700 4.400 4.500 64,212 -0.20(-4.26%)
May 02, 2017 4.750 4.780 4.690 4.700 23,496 -0.13(-2.69%)
May 01, 2017 4.800 4.880 4.720 4.830 14,810 +0.06(+1.26%)
Apr 28, 2017 4.900 4.900 4.710 4.770 62,347 -0.09(-1.85%)
Apr 27, 2017 4.810 4.870 4.810 4.860 10,196 +0.02(+0.41%)
Apr 26, 2017 4.790 4.900 4.790 4.840 13,674 +0.00(+0.00%)
Apr 25, 2017 4.870 4.890 4.810 4.840 15,259 +0.01(+0.21%)
Apr 24, 2017 4.740 4.851 4.740 4.830 25,260 +0.09(+1.90%)
Apr 21, 2017 4.810 4.940 4.671 4.740 62,112 -0.19(-3.85%)
Apr 20, 2017 4.710 4.940 4.676 4.930 64,892 +0.26(+5.57%)
Apr 19, 2017 4.670 4.770 4.640 4.670 29,492 -0.02(-0.43%)
Apr 18, 2017 4.660 4.750 4.650 4.690 27,729 -0.05(-1.05%)
Apr 17, 2017 4.850 4.850 4.670 4.740 70,829 -0.13(-2.67%)
Apr 13, 2017 4.920 4.990 4.851 4.870 48,293 -0.01(-0.20%)
Apr 12, 2017 4.850 4.940 4.800 4.880 15,857 -0.05(-1.01%)
Apr 11, 2017 4.839 5.050 4.830 4.930 38,624 +0.05(+1.02%)
Apr 10, 2017 4.900 5.020 4.770 4.880 30,603 -0.04(-0.81%)
Apr 07, 2017 5.010 5.117 4.910 4.920 23,450 -0.07(-1.40%)
Apr 06, 2017 4.978 5.000 4.770 4.990 35,200 +0.00(+0.00%)
Apr 05, 2017 5.150 5.190 4.990 4.990 39,902 -0.13(-2.54%)
Apr 04, 2017 5.130 5.170 4.950 5.120 71,578 -0.05(-0.97%)
Apr 03, 2017 5.100 5.249 4.950 5.170 48,674 +0.18(+3.61%)
Mar 31, 2017 5.150 5.150 4.950 4.990 55,810 -0.16(-3.11%)
Mar 30, 2017 5.400 5.400 5.000 5.150 92,589 -0.26(-4.81%)
Mar 29, 2017 5.300 5.540 5.300 5.410 134,221 +0.12(+2.27%)
Mar 28, 2017 5.200 5.380 5.050 5.290 23,508 +0.20(+3.93%)
Mar 27, 2017 5.100 5.260 4.970 5.090 78,198 -0.01(-0.20%)
Mar 24, 2017 5.160 5.190 5.080 5.100 15,210 -0.10(-1.92%)
Mar 23, 2017 5.200 5.440 5.130 5.200 33,529 +0.10(+1.96%)
Mar 22, 2017 5.190 5.210 5.050 5.100 56,595 -0.12(-2.30%)
Mar 21, 2017 5.480 5.640 5.210 5.220 84,117 -0.26(-4.74%)
Mar 20, 2017 5.450 5.680 5.450 5.480 69,584 +0.05(+0.92%)
Mar 17, 2017 5.380 5.500 5.275 5.430 93,246 +0.08(+1.50%)
Mar 16, 2017 5.490 5.550 5.250 5.350 79,407 +0.04(+0.75%)
Mar 15, 2017 5.190 5.510 4.771 5.310 104,662 +0.21(+4.12%)
Mar 14, 2017 4.940 5.150 4.806 5.100 71,272 +0.13(+2.62%)
Mar 13, 2017 4.520 4.970 4.520 4.970 58,288 +0.42(+9.23%)
Mar 10, 2017 4.540 4.570 4.510 4.550 8,630 +0.00(+0.00%)
Mar 09, 2017 4.490 4.560 4.450 4.550 10,234 +0.02(+0.44%)
Mar 08, 2017 4.570 4.570 4.421 4.530 36,671 -0.04(-0.88%)
Mar 07, 2017 4.610 4.650 4.560 4.570 19,096 -0.06(-1.30%)
Mar 06, 2017 4.660 4.700 4.560 4.630 18,322 -0.04(-0.86%)
Mar 03, 2017 4.710 4.790 4.650 4.670 23,411 -0.06(-1.27%)
Mar 02, 2017 4.820 4.830 4.730 4.730 23,426 -0.10(-2.07%)
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.