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

China Automotive Sys (NQ: CAAS )

3.570 -0.060 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2014 8.400 8.750 7.840 7.900 384,101 -0.30(-3.66%)
Mar 28, 2014 8.120 8.250 8.030 8.200 138,949 +0.12(+1.49%)
Mar 27, 2014 8.230 8.410 8.000 8.080 236,076 -0.18(-2.18%)
Mar 26, 2014 8.430 8.575 8.060 8.260 285,747 +0.04(+0.49%)
Mar 25, 2014 8.190 8.570 8.150 8.220 207,157 +0.09(+1.04%)
Mar 24, 2014 8.890 8.890 8.110 8.135 195,500 -0.76(-8.49%)
Mar 21, 2014 8.300 8.900 8.210 8.890 338,863 +0.62(+7.56%)
Mar 20, 2014 8.250 8.400 7.900 8.265 163,113 +0.02(+0.18%)
Mar 19, 2014 8.420 8.450 8.130 8.250 145,272 -0.16(-1.90%)
Mar 18, 2014 8.040 9.000 8.040 8.410 438,720 +0.44(+5.52%)
Mar 17, 2014 7.910 8.200 7.730 7.970 84,731 +0.09(+1.14%)
Mar 14, 2014 7.940 7.990 7.750 7.880 39,752 +0.01(+0.13%)
Mar 13, 2014 8.240 8.290 7.800 7.870 64,063 -0.24(-2.96%)
Mar 12, 2014 8.020 8.170 7.560 8.110 110,642 +0.05(+0.62%)
Mar 11, 2014 8.100 8.220 8.010 8.060 92,501 -0.07(-0.86%)
Mar 10, 2014 8.460 8.520 8.030 8.130 193,524 -0.22(-2.63%)
Mar 07, 2014 7.770 8.400 7.480 8.350 361,321 +0.66(+8.58%)
Mar 06, 2014 7.420 7.850 7.410 7.690 149,218 +0.31(+4.20%)
Mar 05, 2014 7.300 7.490 7.290 7.380 87,717 +0.09(+1.23%)
Mar 04, 2014 7.350 7.380 7.085 7.290 60,317 +0.02(+0.28%)
Mar 03, 2014 7.050 7.319 7.020 7.270 36,031 +0.06(+0.83%)
Feb 28, 2014 7.130 7.350 7.110 7.210 66,139 +0.03(+0.35%)
Feb 27, 2014 7.270 7.400 7.130 7.185 69,571 -0.07(-0.90%)
Feb 26, 2014 7.330 7.570 7.210 7.250 91,022 -0.04(-0.55%)
Feb 25, 2014 7.560 7.560 7.200 7.290 82,920 -0.22(-2.93%)
Feb 24, 2014 7.580 7.650 7.510 7.510 35,650 -0.12(-1.57%)
Feb 21, 2014 7.610 7.730 7.500 7.630 47,201 +0.02(+0.26%)
Feb 20, 2014 7.450 7.660 7.290 7.610 69,329 +0.23(+3.12%)
Feb 19, 2014 7.360 7.560 7.310 7.380 36,838 -0.04(-0.54%)
Feb 18, 2014 7.350 7.620 7.290 7.420 77,198 -0.13(-1.72%)
Feb 14, 2014 7.590 7.550 7.550 7.550 20,600 -0.03(-0.40%)
Feb 13, 2014 7.470 7.700 7.440 7.580 61,008 +0.05(+0.66%)
Feb 12, 2014 7.460 7.744 7.440 7.530 81,426 +0.15(+2.03%)
Feb 11, 2014 7.440 7.650 7.260 7.380 93,664 -0.04(-0.54%)
Feb 10, 2014 7.510 7.720 7.330 7.420 63,144 -0.08(-1.07%)
Feb 07, 2014 7.400 7.590 7.340 7.500 62,945 +0.20(+2.74%)
Feb 06, 2014 7.180 7.410 7.100 7.300 51,998 +0.16(+2.24%)
Feb 05, 2014 7.150 7.270 7.040 7.140 48,477 -0.06(-0.83%)
Feb 04, 2014 7.240 7.550 7.130 7.200 56,136 +0.02(+0.28%)
Feb 03, 2014 7.550 7.640 7.140 7.180 150,008 -0.48(-6.27%)
Jan 31, 2014 7.420 7.700 7.420 7.660 62,454 +0.10(+1.32%)
Jan 30, 2014 7.540 7.770 7.380 7.560 69,404 +0.08(+1.07%)
Jan 29, 2014 7.480 7.510 7.350 7.480 31,095 -0.09(-1.19%)
Jan 28, 2014 7.440 7.740 7.400 7.570 45,590 +0.17(+2.30%)
Jan 27, 2014 7.720 7.820 7.400 7.400 127,518 -0.33(-4.27%)
Jan 24, 2014 8.150 8.150 7.680 7.730 185,707 -0.52(-6.30%)
Jan 23, 2014 8.390 8.520 8.240 8.250 151,115 -0.33(-3.85%)
Jan 22, 2014 8.220 8.689 8.182 8.580 158,451 +0.36(+4.38%)
Jan 21, 2014 8.310 8.440 8.140 8.220 35,456 -0.04(-0.48%)
Jan 17, 2014 8.430 8.260 8.260 8.260 60,400 -0.16(-1.90%)
Jan 16, 2014 8.250 8.650 8.063 8.420 110,112 +0.16(+1.94%)
Jan 15, 2014 8.205 8.570 8.100 8.260 189,112 +0.05(+0.67%)
Jan 14, 2014 8.110 8.280 7.950 8.205 120,729 +0.20(+2.43%)
Jan 13, 2014 8.240 8.390 8.000 8.010 146,493 -0.29(-3.49%)
Jan 10, 2014 8.130 8.440 7.910 8.300 138,475 +0.19(+2.34%)
Jan 09, 2014 8.280 8.290 8.000 8.110 97,470 -0.12(-1.46%)
Jan 08, 2014 8.320 8.390 8.110 8.230 66,001 -0.07(-0.84%)
Jan 07, 2014 8.270 8.400 8.190 8.300 108,998 +0.07(+0.85%)
Jan 06, 2014 8.600 8.640 8.110 8.230 198,522 -0.31(-3.63%)
Jan 03, 2014 8.500 8.720 8.348 8.540 224,968 +0.12(+1.43%)
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.