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

China Automotive Sys (NQ: CAAS )

3.985 +0.135 (+3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 31, 2011 4.214 4.271 3.989 4.100 200,523 +0.17(+4.38%)
Aug 30, 2011 3.584 4.239 3.568 3.928 306,805 +0.33(+9.09%)
Aug 29, 2011 3.592 3.691 3.568 3.600 134,858 +0.03(+0.92%)
Aug 26, 2011 3.535 3.682 3.502 3.568 80,676 +0.02(+0.58%)
Aug 25, 2011 3.699 3.748 3.437 3.547 86,757 -0.12(-3.24%)
Aug 24, 2011 3.560 3.723 3.437 3.666 193,455 +0.02(+0.45%)
Aug 23, 2011 3.748 3.789 3.502 3.650 138,453 -0.10(-2.62%)
Aug 22, 2011 3.977 3.993 3.633 3.748 154,730 -0.14(-3.58%)
Aug 19, 2011 3.887 4.083 3.298 3.887 397,623 -0.08(-2.06%)
Aug 18, 2011 4.214 4.336 3.911 3.969 125,391 -0.32(-7.44%)
Aug 17, 2011 4.443 4.443 4.198 4.288 63,585 -0.07(-1.50%)
Aug 16, 2011 4.378 4.411 4.271 4.353 113,703 +0.01(+0.19%)
Aug 15, 2011 4.116 4.411 4.110 4.345 168,738 +0.11(+2.71%)
Aug 12, 2011 4.345 4.484 4.118 4.231 98,763 -0.07(-1.71%)
Aug 11, 2011 4.263 4.443 4.173 4.304 158,018 +0.10(+2.33%)
Aug 10, 2011 3.977 4.615 3.977 4.206 214,320 -0.29(-6.38%)
Aug 09, 2011 4.304 4.501 4.181 4.492 459,080 -0.06(-1.26%)
Aug 08, 2011 4.918 4.918 4.382 4.550 398,167 -0.50(-9.89%)
Aug 05, 2011 5.041 5.172 4.533 5.049 330,257 +0.11(+2.15%)
Aug 04, 2011 5.433 5.433 4.926 4.942 295,726 -0.50(-9.24%)
Aug 03, 2011 5.654 5.833 5.188 5.446 269,532 -0.12(-2.13%)
Aug 02, 2011 5.965 6.055 5.523 5.564 365,170 -0.43(-7.23%)
Aug 01, 2011 6.219 6.407 5.974 5.998 141,904 -0.16(-2.66%)
Jul 29, 2011 6.473 6.489 6.064 6.162 167,637 +0.23(+3.86%)
Jul 28, 2011 6.235 6.252 5.818 5.933 163,471 -0.27(-4.35%)
Jul 27, 2011 6.227 6.260 6.104 6.203 110,841 -0.09(-1.43%)
Jul 26, 2011 6.497 6.561 6.260 6.293 115,633 -0.07(-1.16%)
Jul 25, 2011 6.767 6.767 6.252 6.366 309,482 -0.41(-6.04%)
Jul 22, 2011 7.021 7.258 6.735 6.775 539,317 +0.06(+0.85%)
Jul 21, 2011 6.718 6.825 6.669 6.718 94,352 -0.01(-0.12%)
Jul 20, 2011 6.833 6.841 6.580 6.726 154,113 -0.11(-1.56%)
Jul 19, 2011 6.816 6.947 6.669 6.833 118,996 +0.06(+0.85%)
Jul 18, 2011 6.546 6.923 6.538 6.775 229,023 +0.22(+3.37%)
Jul 15, 2011 6.751 6.955 6.538 6.555 231,328 -0.17(-2.55%)
Jul 14, 2011 6.628 6.874 6.546 6.726 238,975 +0.24(+3.66%)
Jul 13, 2011 6.677 6.743 6.407 6.489 282,551 -0.02(-0.38%)
Jul 12, 2011 6.587 6.602 6.448 6.514 142,029 -0.16(-2.33%)
Jul 11, 2011 6.784 6.784 6.522 6.669 117,970 -0.11(-1.57%)
Jul 08, 2011 6.955 6.988 6.505 6.775 256,527 -0.23(-3.27%)
Jul 07, 2011 7.209 7.250 6.980 7.005 241,662 -0.19(-2.62%)
Jul 06, 2011 7.602 7.602 7.087 7.193 497,087 +0.19(+2.75%)
Jul 05, 2011 7.348 7.348 6.980 7.001 157,930 -0.27(-3.77%)
Jul 01, 2011 7.070 7.356 7.070 7.275 289,106 +0.21(+3.01%)
Jun 30, 2011 6.579 7.160 6.458 7.062 327,779 +0.34(+5.12%)
Jun 29, 2011 8.306 8.330 6.571 6.718 950,470 -0.87(-11.43%)
Jun 28, 2011 7.504 7.627 7.356 7.586 335,860 +0.06(+0.76%)
Jun 27, 2011 7.610 7.831 7.119 7.528 716,410 +0.43(+5.99%)
Jun 24, 2011 6.096 7.201 6.096 7.103 653,456 +0.96(+15.58%)
Jun 23, 2011 6.031 6.186 5.912 6.145 103,031 +0.00(+0.00%)
Jun 22, 2011 6.014 6.276 6.014 6.145 168,567 +0.10(+1.62%)
Jun 21, 2011 5.826 6.285 5.822 6.047 171,820 +0.26(+4.53%)
Jun 20, 2011 5.736 5.826 5.712 5.785 119,390 +0.04(+0.71%)
Jun 17, 2011 5.810 5.859 5.665 5.744 116,378 -0.02(-0.43%)
Jun 16, 2011 5.892 5.941 5.712 5.769 123,486 -0.12(-2.08%)
Jun 15, 2011 6.137 6.137 5.851 5.892 120,897 -0.11(-1.91%)
Jun 14, 2011 5.884 6.111 5.720 6.006 114,560 +0.29(+5.16%)
Jun 13, 2011 5.564 5.810 5.442 5.712 191,501 +0.16(+2.95%)
Jun 10, 2011 5.622 5.736 5.548 5.548 268,277 -0.30(-5.17%)
Jun 09, 2011 5.957 5.998 5.818 5.851 130,930 -0.11(-1.79%)
Jun 08, 2011 5.785 6.096 5.728 5.957 278,204 +0.17(+2.97%)
Jun 07, 2011 6.055 6.055 5.712 5.785 182,305 +0.05(+0.86%)
Jun 06, 2011 5.794 5.810 5.654 5.736 229,590 -0.06(-0.99%)
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.