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 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 29, 2015 7.610 7.770 7.600 7.710 21,051 +0.10(+1.31%)
May 28, 2015 7.550 7.710 7.550 7.610 44,305 -0.13(-1.68%)
May 27, 2015 7.630 7.790 7.560 7.740 40,918 +0.14(+1.84%)
May 26, 2015 7.750 7.820 7.600 7.600 59,415 -0.22(-2.81%)
May 22, 2015 7.830 7.820 7.820 7.820 25,000 -0.02(-0.26%)
May 21, 2015 7.900 7.950 7.830 7.840 42,423 -0.06(-0.76%)
May 20, 2015 7.810 7.910 7.740 7.900 42,808 +0.10(+1.28%)
May 19, 2015 7.760 7.816 7.730 7.800 16,901 -0.02(-0.26%)
May 18, 2015 7.820 7.850 7.730 7.820 49,230 +0.02(+0.26%)
May 15, 2015 7.600 7.910 7.600 7.800 90,730 +0.24(+3.17%)
May 14, 2015 7.450 7.570 7.350 7.560 87,914 +0.26(+3.56%)
May 13, 2015 7.160 7.300 7.110 7.300 34,341 +0.17(+2.38%)
May 12, 2015 7.170 7.340 7.100 7.130 41,898 -0.08(-1.11%)
May 11, 2015 7.010 7.240 7.010 7.210 35,159 +0.17(+2.41%)
May 08, 2015 7.010 7.070 6.890 7.040 41,009 +0.04(+0.64%)
May 07, 2015 7.150 7.150 6.990 6.995 34,795 -0.22(-3.12%)
May 06, 2015 7.150 7.220 7.090 7.220 24,427 +0.05(+0.70%)
May 05, 2015 7.140 7.170 6.990 7.170 36,533 -0.06(-0.83%)
May 04, 2015 7.100 7.240 7.050 7.230 29,079 +0.08(+1.12%)
May 01, 2015 7.350 7.350 7.060 7.150 38,999 -0.20(-2.72%)
Apr 30, 2015 7.350 7.430 7.250 7.350 23,329 -0.09(-1.21%)
Apr 29, 2015 7.460 7.490 7.350 7.440 39,308 -0.02(-0.27%)
Apr 28, 2015 7.090 7.480 7.090 7.460 54,580 +0.37(+5.22%)
Apr 27, 2015 7.080 7.230 7.070 7.090 51,119 -0.07(-0.98%)
Apr 24, 2015 7.200 7.240 7.110 7.160 25,361 -0.08(-1.10%)
Apr 23, 2015 7.150 7.240 6.990 7.240 46,885 +0.11(+1.54%)
Apr 22, 2015 7.090 7.140 7.040 7.130 51,483 -0.02(-0.28%)
Apr 21, 2015 7.290 7.290 7.110 7.150 46,879 -0.30(-4.03%)
Apr 20, 2015 7.400 7.480 7.293 7.450 44,370 +0.09(+1.22%)
Apr 17, 2015 7.280 7.390 7.170 7.360 22,315 -0.01(-0.14%)
Apr 16, 2015 7.440 7.440 7.350 7.370 16,001 -0.04(-0.47%)
Apr 15, 2015 7.240 7.470 7.240 7.405 57,952 +0.15(+2.00%)
Apr 14, 2015 7.360 7.360 7.170 7.260 26,855 -0.07(-0.95%)
Apr 13, 2015 7.330 7.470 7.210 7.330 56,553 +0.08(+1.03%)
Apr 10, 2015 7.300 7.340 7.050 7.255 58,089 -0.03(-0.34%)
Apr 09, 2015 7.430 7.430 7.160 7.280 71,331 -0.08(-1.09%)
Apr 08, 2015 7.360 7.520 7.340 7.360 73,707 +0.05(+0.68%)
Apr 07, 2015 7.530 7.550 7.310 7.310 72,657 -0.20(-2.66%)
Apr 06, 2015 7.410 7.550 7.250 7.510 80,988 +0.23(+3.16%)
Apr 02, 2015 7.280 7.280 7.280 7.280 60,500 +0.00(+0.00%)
Apr 01, 2015 7.240 7.320 7.190 7.280 45,982 +0.00(+0.00%)
Mar 31, 2015 7.110 7.340 7.060 7.280 63,322 +0.10(+1.39%)
Mar 30, 2015 7.040 7.230 7.040 7.180 114,294 +0.02(+0.28%)
Mar 27, 2015 7.150 7.200 7.050 7.160 82,213 +0.12(+1.78%)
Mar 26, 2015 6.870 7.150 6.740 7.035 107,883 +0.32(+4.69%)
Mar 25, 2015 6.760 6.760 6.540 6.720 41,236 -0.09(-1.32%)
Mar 24, 2015 6.380 6.810 6.280 6.810 51,825 +0.41(+6.41%)
Mar 23, 2015 6.260 6.450 6.260 6.400 41,213 +0.18(+2.89%)
Mar 20, 2015 6.380 6.400 6.210 6.220 46,108 -0.11(-1.74%)
Mar 19, 2015 6.350 6.380 6.250 6.330 18,126 -0.02(-0.32%)
Mar 18, 2015 6.100 6.400 6.100 6.350 53,967 +0.26(+4.27%)
Mar 17, 2015 6.660 6.660 6.050 6.090 107,736 -0.61(-9.10%)
Mar 16, 2015 6.880 6.900 6.660 6.700 27,462 -0.17(-2.47%)
Mar 13, 2015 6.810 6.880 6.750 6.870 25,223 +0.02(+0.29%)
Mar 12, 2015 6.820 6.880 6.760 6.850 33,033 +0.04(+0.59%)
Mar 11, 2015 6.810 6.840 6.670 6.810 58,103 -0.02(-0.29%)
Mar 10, 2015 6.820 6.840 6.720 6.830 47,608 -0.09(-1.30%)
Mar 09, 2015 6.660 6.920 6.620 6.920 70,382 +0.23(+3.44%)
Mar 06, 2015 6.550 6.710 6.550 6.690 24,324 +0.06(+0.90%)
Mar 05, 2015 6.720 6.720 6.580 6.630 45,549 -0.09(-1.34%)
Mar 04, 2015 6.890 6.940 6.600 6.720 77,194 -0.18(-2.61%)
Mar 03, 2015 6.960 7.040 6.830 6.900 27,113 -0.02(-0.29%)
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.