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, 2016 3.238 3.282 3.232 3.257 16,166 +0.03(+1.04%)
Aug 30, 2016 3.198 3.240 3.198 3.223 24,216 -0.00(-0.12%)
Aug 29, 2016 3.248 3.298 3.215 3.227 39,657 -0.03(-0.90%)
Aug 26, 2016 3.282 3.383 3.257 3.257 23,117 -0.06(-1.76%)
Aug 25, 2016 3.390 3.449 3.290 3.315 29,668 -0.11(-3.17%)
Aug 24, 2016 3.424 3.499 3.399 3.424 19,758 -0.03(-0.97%)
Aug 23, 2016 3.399 3.482 3.390 3.457 16,228 +0.11(+3.24%)
Aug 22, 2016 3.399 3.582 3.349 3.349 34,124 -0.03(-0.74%)
Aug 19, 2016 3.273 3.482 3.273 3.374 55,899 +0.10(+3.06%)
Aug 18, 2016 3.131 3.315 3.056 3.273 356,218 +0.12(+3.70%)
Aug 17, 2016 3.131 3.215 3.123 3.156 165,399 +0.06(+1.89%)
Aug 16, 2016 3.073 3.123 3.031 3.098 14,420 +0.02(+0.54%)
Aug 15, 2016 3.031 3.081 3.006 3.081 41,908 +0.08(+2.79%)
Aug 12, 2016 3.006 3.031 2.939 2.998 35,081 +0.03(+1.13%)
Aug 11, 2016 3.090 3.090 2.931 2.964 25,016 -0.15(-4.83%)
Aug 10, 2016 3.106 3.123 3.023 3.115 21,513 +0.03(+1.08%)
Aug 09, 2016 3.031 3.106 2.992 3.081 24,714 +0.08(+2.50%)
Aug 08, 2016 2.948 3.040 2.948 3.006 6,494 +0.08(+2.56%)
Aug 05, 2016 2.889 2.998 2.889 2.931 22,914 +0.03(+1.18%)
Aug 04, 2016 2.915 2.939 2.848 2.897 47,764 -0.04(-1.44%)
Aug 03, 2016 2.948 2.964 2.923 2.939 11,993 +0.03(+0.86%)
Aug 02, 2016 2.956 3.031 2.914 2.914 33,169 -0.05(-1.69%)
Aug 01, 2016 2.923 2.989 2.923 2.964 15,345 +0.03(+1.14%)
Jul 29, 2016 2.981 2.989 2.923 2.931 15,613 -0.03(-1.13%)
Jul 28, 2016 3.106 3.106 2.931 2.964 22,077 -0.10(-3.26%)
Jul 27, 2016 3.065 3.140 3.040 3.064 4,380 +0.00(+0.04%)
Jul 26, 2016 3.073 3.198 3.048 3.063 125,477 -0.02(-0.60%)
Jul 25, 2016 3.122 3.122 3.031 3.081 7,627 +0.01(+0.27%)
Jul 22, 2016 3.081 3.123 3.040 3.073 19,639 -0.02(-0.54%)
Jul 21, 2016 3.065 3.106 3.056 3.090 21,153 +0.05(+1.65%)
Jul 20, 2016 3.006 3.073 3.006 3.040 22,929 -0.01(-0.27%)
Jul 19, 2016 3.065 3.081 2.999 3.048 13,341 -0.04(-1.35%)
Jul 18, 2016 3.090 3.098 3.070 3.090 7,605 +0.01(+0.27%)
Jul 15, 2016 3.106 3.123 2.964 3.081 56,567 +0.02(+0.54%)
Jul 14, 2016 3.006 3.123 3.006 3.065 73,328 +0.08(+2.80%)
Jul 13, 2016 2.881 2.989 2.881 2.981 40,579 +0.08(+2.59%)
Jul 12, 2016 2.964 2.973 2.881 2.906 80,174 -0.01(-0.29%)
Jul 11, 2016 2.839 3.040 2.839 2.914 109,236 +0.12(+4.18%)
Jul 08, 2016 2.772 2.831 2.697 2.797 34,066 +0.10(+3.71%)
Jul 07, 2016 2.681 2.739 2.681 2.697 44,167 +0.04(+1.57%)
Jul 05, 2016 2.647 2.664 2.639 2.655 60,574 -0.02(-0.62%)
Jul 01, 2016 2.722 2.672 2.672 2.672 113,046 -0.03(-0.93%)
Jun 30, 2016 2.731 2.731 2.655 2.697 49,043 +0.00(+0.00%)
Jun 29, 2016 2.689 2.722 2.647 2.697 133,651 +0.07(+2.54%)
Jun 28, 2016 2.747 2.772 2.589 2.630 150,030 -0.05(-1.87%)
Jun 27, 2016 2.781 2.781 2.639 2.681 60,827 -0.12(-4.18%)
Jun 24, 2016 2.898 2.935 2.797 2.797 63,810 -0.11(-3.74%)
Jun 23, 2016 2.939 2.973 2.889 2.906 31,239 +0.01(+0.29%)
Jun 22, 2016 2.998 2.998 2.856 2.898 16,952 -0.03(-1.14%)
Jun 21, 2016 3.006 3.006 2.931 2.931 71,323 -0.04(-1.40%)
Jun 20, 2016 3.055 3.055 2.956 2.973 26,457 -0.01(-0.28%)
Jun 17, 2016 2.998 3.065 2.981 2.981 32,721 -0.02(-0.56%)
Jun 16, 2016 3.006 3.048 2.939 2.998 34,383 -0.07(-2.18%)
Jun 15, 2016 3.115 3.115 3.031 3.065 17,628 -0.02(-0.81%)
Jun 14, 2016 3.156 3.156 3.006 3.090 31,207 -0.10(-3.14%)
Jun 13, 2016 3.357 3.357 3.190 3.190 17,398 -0.17(-4.98%)
Jun 10, 2016 3.374 3.424 3.357 3.357 10,411 -0.08(-2.40%)
Jun 09, 2016 3.390 3.457 3.390 3.440 11,040 +0.02(+0.71%)
Jun 08, 2016 3.415 3.482 3.399 3.415 23,611 +0.03(+0.99%)
Jun 07, 2016 3.424 3.457 3.382 3.382 37,212 +0.01(+0.25%)
Jun 06, 2016 3.365 3.457 3.365 3.374 24,047 -0.03(-0.74%)
Jun 03, 2016 3.449 3.532 3.391 3.399 18,465 -0.08(-2.40%)
Jun 02, 2016 3.365 3.541 3.365 3.482 27,691 +0.09(+2.63%)
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.