Skip to main content

China Automotive Sys (NQ: CAAS )

3.550 +0.180 (+5.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 6.910 7.100 6.690 6.840 57,901 +0.07(+1.03%)
Mar 29, 2012 6.470 6.820 6.360 6.770 143,744 +0.33(+5.12%)
Mar 28, 2012 6.640 6.700 6.370 6.440 105,219 -0.16(-2.42%)
Mar 27, 2012 6.930 6.970 6.560 6.600 163,593 -0.27(-3.93%)
Mar 26, 2012 7.310 7.569 6.690 6.870 224,629 -0.40(-5.50%)
Mar 23, 2012 7.570 7.570 6.890 7.270 116,491 -0.14(-1.89%)
Mar 22, 2012 7.100 7.585 7.051 7.410 302,221 +0.41(+5.86%)
Mar 21, 2012 6.560 7.170 6.510 7.000 259,846 +0.53(+8.19%)
Mar 20, 2012 6.600 6.600 6.290 6.470 58,166 -0.10(-1.52%)
Mar 19, 2012 6.540 6.680 6.440 6.570 68,472 +0.08(+1.23%)
Mar 16, 2012 6.580 6.580 6.260 6.490 40,686 +0.05(+0.78%)
Mar 15, 2012 6.750 6.750 6.250 6.440 87,928 -0.18(-2.72%)
Mar 14, 2012 6.480 6.720 6.440 6.620 144,883 +0.12(+1.85%)
Mar 13, 2012 6.310 6.500 6.260 6.500 80,748 +0.22(+3.50%)
Mar 12, 2012 6.220 6.359 6.220 6.280 67,906 -0.03(-0.48%)
Mar 09, 2012 6.230 6.460 6.090 6.310 188,685 +0.00(+0.00%)
Mar 08, 2012 5.890 6.390 5.808 6.310 224,580 +0.56(+9.74%)
Mar 07, 2012 5.600 5.750 5.550 5.750 81,183 +0.18(+3.23%)
Mar 06, 2012 5.830 5.890 5.310 5.570 122,805 -0.26(-4.46%)
Mar 05, 2012 6.000 6.000 5.750 5.830 77,890 -0.20(-3.32%)
Mar 02, 2012 6.200 6.260 6.000 6.030 52,624 +0.00(+0.00%)
Mar 01, 2012 6.530 6.540 5.620 6.030 220,163 -0.42(-6.51%)
Feb 29, 2012 6.460 6.552 6.360 6.450 117,336 -0.01(-0.15%)
Feb 28, 2012 6.350 6.652 6.220 6.460 186,394 +0.25(+4.03%)
Feb 27, 2012 5.330 6.488 5.220 6.210 401,573 +0.88(+16.51%)
Feb 24, 2012 5.280 5.360 5.250 5.330 21,844 +0.07(+1.33%)
Feb 23, 2012 5.350 5.380 5.250 5.260 36,572 +0.02(+0.38%)
Feb 22, 2012 5.070 5.300 5.070 5.240 29,027 +0.16(+3.15%)
Feb 21, 2012 5.020 5.200 5.010 5.080 106,589 +0.06(+1.20%)
Feb 17, 2012 5.070 5.080 5.000 5.020 22,428 -0.02(-0.40%)
Feb 16, 2012 5.090 5.179 5.000 5.040 25,452 -0.00(-0.10%)
Feb 15, 2012 5.030 5.130 4.920 5.045 50,700 +0.06(+1.30%)
Feb 14, 2012 5.140 5.180 4.920 4.980 36,811 -0.20(-3.86%)
Feb 13, 2012 5.270 5.300 5.100 5.180 33,431 -0.02(-0.38%)
Feb 10, 2012 5.080 5.240 5.080 5.200 23,835 +0.08(+1.56%)
Feb 09, 2012 5.320 5.369 5.110 5.120 81,402 -0.18(-3.40%)
Feb 08, 2012 5.210 5.338 5.172 5.300 50,037 +0.13(+2.51%)
Feb 07, 2012 5.100 5.229 5.079 5.170 30,961 +0.08(+1.57%)
Feb 06, 2012 5.150 5.150 5.050 5.090 34,791 -0.06(-1.17%)
Feb 03, 2012 5.080 5.290 5.036 5.150 40,173 +0.12(+2.39%)
Feb 02, 2012 5.010 5.100 5.010 5.030 31,193 +0.03(+0.60%)
Feb 01, 2012 5.010 5.110 4.980 5.000 42,954 +0.03(+0.60%)
Jan 31, 2012 5.040 5.120 4.970 4.970 103,345 -0.03(-0.60%)
Jan 30, 2012 5.000 5.080 5.000 5.000 67,017 -0.11(-2.15%)
Jan 27, 2012 5.180 5.190 5.000 5.110 63,351 -0.07(-1.35%)
Jan 26, 2012 5.250 5.290 5.150 5.180 41,718 -0.09(-1.71%)
Jan 25, 2012 5.280 5.320 5.240 5.270 50,620 +0.02(+0.32%)
Jan 24, 2012 5.390 5.390 5.141 5.253 83,166 -0.12(-2.18%)
Jan 23, 2012 5.310 5.470 5.000 5.370 80,723 +0.18(+3.47%)
Jan 20, 2012 5.150 5.230 5.000 5.190 63,584 +0.09(+1.76%)
Jan 19, 2012 5.400 5.410 5.080 5.100 101,233 -0.25(-4.67%)
Jan 18, 2012 5.100 5.350 5.030 5.350 81,753 +0.33(+6.57%)
Jan 17, 2012 5.020 5.136 4.960 5.020 38,991 +0.00(+0.00%)
Jan 13, 2012 5.180 5.180 4.910 5.020 52,041 -0.13(-2.52%)
Jan 12, 2012 5.090 5.193 5.014 5.150 34,414 +0.04(+0.78%)
Jan 11, 2012 5.000 5.160 4.900 5.110 53,624 +0.12(+2.40%)
Jan 10, 2012 5.150 5.450 4.910 4.990 277,637 -0.10(-1.96%)
Jan 09, 2012 4.750 5.200 4.550 5.090 246,547 +0.61(+13.62%)
Jan 06, 2012 3.980 4.570 3.921 4.480 217,007 +0.50(+12.56%)
Jan 05, 2012 3.650 3.980 3.650 3.980 123,935 +0.32(+8.74%)
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.