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

China Automotive Sys (NQ: CAAS )

4.680 -0.050 (-1.06%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 8, 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 (%)
Oct 31, 2011 4.263 4.386 4.214 4.296 41,324 -0.13(-2.96%)
Oct 28, 2011 4.427 4.501 4.312 4.427 48,031 -0.08(-1.81%)
Oct 27, 2011 4.402 4.623 4.402 4.509 78,463 +0.13(+2.99%)
Oct 26, 2011 4.501 4.595 4.321 4.378 39,182 -0.07(-1.65%)
Oct 25, 2011 4.141 4.501 4.141 4.452 112,047 +0.24(+5.63%)
Oct 24, 2011 4.190 4.239 4.116 4.214 113,130 +0.10(+2.39%)
Oct 21, 2011 4.083 4.132 4.051 4.116 14,981 +0.07(+1.82%)
Oct 20, 2011 4.083 4.108 4.010 4.042 10,730 -0.03(-0.80%)
Oct 19, 2011 4.165 4.173 4.051 4.075 17,773 -0.09(-2.16%)
Oct 18, 2011 4.034 4.173 3.977 4.165 61,444 +0.18(+4.52%)
Oct 17, 2011 4.116 4.173 3.977 3.985 33,266 -0.14(-3.37%)
Oct 14, 2011 4.083 4.165 4.083 4.124 72,327 +0.10(+2.44%)
Oct 13, 2011 3.977 4.083 3.977 4.026 54,818 +0.05(+1.23%)
Oct 12, 2011 3.969 4.083 3.887 3.977 41,362 +0.02(+0.41%)
Oct 11, 2011 4.034 4.039 3.862 3.961 34,234 -0.05(-1.22%)
Oct 10, 2011 4.091 4.091 3.961 4.010 38,355 +0.05(+1.24%)
Oct 07, 2011 4.067 4.165 3.944 3.961 46,466 -0.12(-3.01%)
Oct 06, 2011 3.879 4.083 3.879 4.083 58,799 +0.19(+4.83%)
Oct 05, 2011 3.895 3.985 3.797 3.895 65,179 -0.02(-0.42%)
Oct 04, 2011 3.682 4.173 3.633 3.911 290,144 +0.19(+5.06%)
Oct 03, 2011 3.830 3.920 3.723 3.723 69,169 -0.14(-3.60%)
Sep 30, 2011 3.879 3.961 3.781 3.862 69,786 -0.11(-2.88%)
Sep 29, 2011 4.181 4.255 3.807 3.977 108,111 -0.16(-3.76%)
Sep 28, 2011 4.288 4.468 4.091 4.132 52,704 -0.12(-2.88%)
Sep 27, 2011 4.337 4.468 4.255 4.255 115,281 +0.04(+0.97%)
Sep 26, 2011 4.263 4.296 4.034 4.214 63,131 -0.05(-1.15%)
Sep 23, 2011 4.100 4.402 3.969 4.263 174,903 +0.16(+3.78%)
Sep 22, 2011 4.165 4.321 3.936 4.108 143,120 -0.20(-4.74%)
Sep 21, 2011 4.582 4.582 4.222 4.312 90,650 -0.10(-2.23%)
Sep 20, 2011 4.517 4.542 4.402 4.411 168,511 +0.07(+1.51%)
Sep 19, 2011 4.141 4.419 3.993 4.345 209,056 +0.12(+2.91%)
Sep 16, 2011 4.296 4.574 4.149 4.222 263,450 -0.03(-0.77%)
Sep 15, 2011 4.091 4.337 3.903 4.255 141,444 +0.20(+4.84%)
Sep 14, 2011 4.091 4.190 3.928 4.059 178,917 +0.01(+0.20%)
Sep 13, 2011 4.075 4.206 4.018 4.051 149,506 +0.02(+0.41%)
Sep 12, 2011 3.862 4.214 3.764 4.034 373,730 +0.12(+3.14%)
Sep 09, 2011 4.083 4.206 3.805 3.911 291,852 -0.09(-2.25%)
Sep 08, 2011 3.993 4.067 3.846 4.001 116,784 +0.04(+1.03%)
Sep 07, 2011 3.920 4.108 3.740 3.961 204,470 +0.07(+1.89%)
Sep 06, 2011 3.813 3.929 3.641 3.887 124,194 -0.03(-0.84%)
Sep 02, 2011 4.075 4.078 3.879 3.920 125,448 -0.18(-4.39%)
Sep 01, 2011 4.157 4.157 4.042 4.100 125,959 +0.00(+0.00%)
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%)
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.