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

China Automotive Sys (NQ: CAAS )

3.590 +0.070 (+1.99%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 29, 2016 3.257 3.324 3.227 3.298 34,492 +0.07(+2.07%)
Jan 28, 2016 3.265 3.330 3.223 3.232 15,793 -0.05(-1.53%)
Jan 27, 2016 3.332 3.340 3.282 3.282 9,307 +0.00(+0.00%)
Jan 26, 2016 3.340 3.340 3.265 3.282 27,489 -0.03(-1.01%)
Jan 25, 2016 3.374 3.432 3.307 3.315 13,293 -0.09(-2.70%)
Jan 22, 2016 3.399 3.491 3.313 3.407 77,282 +0.06(+1.75%)
Jan 21, 2016 3.374 3.499 3.285 3.349 77,103 +0.03(+0.75%)
Jan 20, 2016 3.257 3.457 3.257 3.324 128,192 -0.16(-4.56%)
Jan 19, 2016 3.900 3.900 3.380 3.482 189,806 -0.36(-9.35%)
Jan 15, 2016 3.749 3.841 3.841 3.841 21,914 -0.03(-0.65%)
Jan 14, 2016 3.774 3.937 3.683 3.866 37,500 +0.05(+1.31%)
Jan 13, 2016 4.058 4.125 3.774 3.816 25,437 -0.25(-6.16%)
Jan 12, 2016 4.192 4.234 4.035 4.067 53,739 -0.15(-3.56%)
Jan 11, 2016 4.384 4.384 4.150 4.217 91,069 -0.16(-3.63%)
Jan 08, 2016 4.008 4.434 4.008 4.376 195,417 +0.42(+10.55%)
Jan 07, 2016 3.507 4.083 3.507 3.958 205,626 +0.39(+11.01%)
Jan 06, 2016 3.708 3.708 3.566 3.566 40,886 -0.17(-4.47%)
Jan 05, 2016 3.758 3.808 3.708 3.733 38,220 -0.03(-0.67%)
Jan 04, 2016 3.758 3.816 3.718 3.758 36,299 -0.07(-1.75%)
Dec 31, 2015 3.858 3.825 3.825 3.825 51,254 -0.05(-1.19%)
Dec 30, 2015 3.891 3.938 3.841 3.870 70,459 -0.07(-1.80%)
Dec 29, 2015 3.941 4.041 3.908 3.941 68,684 -0.02(-0.42%)
Dec 28, 2015 3.966 4.000 3.833 3.958 86,503 -0.08(-1.86%)
Dec 24, 2015 4.017 4.033 4.033 4.033 22,274 +0.00(+0.00%)
Dec 23, 2015 4.008 4.083 4.008 4.033 33,644 +0.03(+0.62%)
Dec 22, 2015 3.992 4.050 3.966 4.008 33,572 +0.03(+0.63%)
Dec 21, 2015 4.067 4.083 3.983 3.983 47,256 -0.08(-2.05%)
Dec 18, 2015 4.167 4.167 4.075 4.067 85,973 -0.11(-2.60%)
Dec 17, 2015 4.142 4.275 4.142 4.175 49,338 +0.01(+0.20%)
Dec 16, 2015 4.092 4.213 4.042 4.167 42,156 +0.10(+2.46%)
Dec 15, 2015 4.384 4.384 3.983 4.067 61,644 -0.33(-7.59%)
Dec 14, 2015 4.635 4.656 4.351 4.401 33,402 -0.18(-3.83%)
Dec 11, 2015 4.568 4.635 4.518 4.576 32,207 -0.08(-1.79%)
Dec 10, 2015 4.810 4.810 4.609 4.660 13,309 -0.21(-4.29%)
Dec 09, 2015 4.735 4.885 4.701 4.868 8,189 +0.12(+2.46%)
Dec 08, 2015 4.927 4.944 4.726 4.751 64,855 -0.23(-4.53%)
Dec 07, 2015 4.960 4.994 4.885 4.977 45,772 -0.01(-0.17%)
Dec 04, 2015 4.977 5.085 4.969 4.985 20,656 +0.00(+0.00%)
Dec 03, 2015 5.027 5.033 4.927 4.985 21,554 -0.07(-1.32%)
Dec 02, 2015 5.085 5.136 5.035 5.052 14,050 -0.08(-1.63%)
Dec 01, 2015 4.927 5.136 4.918 5.136 29,517 +0.19(+3.89%)
Nov 30, 2015 4.994 5.052 4.776 4.944 13,238 -0.10(-1.99%)
Nov 27, 2015 4.960 5.044 4.927 5.044 15,209 +0.07(+1.43%)
Nov 25, 2015 4.969 4.973 4.973 4.973 20,358 -0.01(-0.25%)
Nov 24, 2015 4.969 4.985 4.927 4.985 48,597 +0.02(+0.34%)
Nov 23, 2015 4.969 5.010 4.952 4.969 21,460 +0.02(+0.34%)
Nov 20, 2015 4.969 5.077 4.944 4.952 24,308 -0.01(-0.17%)
Nov 19, 2015 4.969 5.019 4.923 4.960 7,045 -0.03(-0.50%)
Nov 18, 2015 4.985 5.035 4.818 4.985 11,801 -0.02(-0.33%)
Nov 17, 2015 5.060 5.077 4.969 5.002 10,883 -0.10(-1.96%)
Nov 16, 2015 4.910 5.161 4.910 5.102 46,670 +0.16(+3.21%)
Nov 13, 2015 4.893 4.977 4.843 4.944 20,427 -0.09(-1.82%)
Nov 12, 2015 4.760 5.090 4.760 5.035 135,480 -0.19(-3.67%)
Nov 11, 2015 5.169 5.269 5.152 5.227 20,866 +0.04(+0.81%)
Nov 10, 2015 5.119 5.186 5.085 5.186 22,247 +0.02(+0.32%)
Nov 09, 2015 5.136 5.202 5.102 5.169 20,619 -0.01(-0.16%)
Nov 06, 2015 5.152 5.261 5.144 5.177 20,917 +0.03(+0.49%)
Nov 05, 2015 5.060 5.211 5.052 5.152 13,777 +0.10(+1.98%)
Nov 04, 2015 5.060 5.177 5.052 5.052 13,726 -0.03(-0.66%)
Nov 03, 2015 5.044 5.094 5.010 5.085 25,227 +0.04(+0.83%)
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.