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 28, 2013 4.790 4.909 4.665 4.820 28,905 +0.07(+1.47%)
Mar 27, 2013 5.130 5.150 4.410 4.750 185,902 -0.40(-7.77%)
Mar 26, 2013 5.000 5.150 4.850 5.150 44,754 +0.14(+2.79%)
Mar 25, 2013 5.120 5.150 4.900 5.010 47,496 -0.16(-3.09%)
Mar 22, 2013 5.110 5.299 5.100 5.170 21,154 +0.04(+0.78%)
Mar 21, 2013 5.160 5.200 5.100 5.130 9,114 +0.01(+0.20%)
Mar 20, 2013 5.100 5.202 5.050 5.120 31,228 -0.07(-1.35%)
Mar 19, 2013 5.310 5.480 5.152 5.190 37,678 +0.00(+0.00%)
Mar 18, 2013 4.990 5.200 4.900 5.190 56,521 +0.29(+5.92%)
Mar 15, 2013 4.940 5.550 4.900 4.900 249,847 -0.01(-0.20%)
Mar 14, 2013 4.830 5.010 4.800 4.910 24,296 +0.19(+4.03%)
Mar 13, 2013 4.718 4.800 4.650 4.720 20,376 +0.02(+0.43%)
Mar 12, 2013 4.730 4.869 4.700 4.700 16,844 -0.08(-1.67%)
Mar 11, 2013 4.790 4.880 4.700 4.780 17,794 +0.03(+0.63%)
Mar 08, 2013 4.550 4.830 4.550 4.750 22,004 +0.21(+4.63%)
Mar 07, 2013 4.670 4.720 4.530 4.540 32,635 -0.16(-3.40%)
Mar 06, 2013 4.610 4.750 4.600 4.700 18,137 +0.09(+1.95%)
Mar 05, 2013 4.620 4.650 4.580 4.610 26,706 +0.01(+0.22%)
Mar 04, 2013 4.740 4.750 4.557 4.600 34,964 -0.12(-2.54%)
Mar 01, 2013 4.690 4.740 4.600 4.720 7,610 +0.03(+0.64%)
Feb 28, 2013 4.840 4.840 4.640 4.690 19,556 -0.04(-0.85%)
Feb 27, 2013 4.600 4.860 4.600 4.730 22,565 +0.14(+3.05%)
Feb 26, 2013 4.570 4.680 4.530 4.590 24,486 +0.03(+0.66%)
Feb 25, 2013 4.590 4.800 4.458 4.560 31,119 +0.06(+1.33%)
Feb 22, 2013 4.800 4.870 4.380 4.500 138,835 -0.29(-6.05%)
Feb 21, 2013 5.030 5.030 4.770 4.790 66,791 -0.23(-4.58%)
Feb 20, 2013 5.220 5.280 5.000 5.020 35,486 -0.18(-3.46%)
Feb 19, 2013 5.200 5.270 5.160 5.200 38,513 +0.02(+0.39%)
Feb 15, 2013 5.230 5.260 5.150 5.180 33,342 -0.05(-0.96%)
Feb 14, 2013 5.330 5.330 5.150 5.230 20,804 -0.06(-1.13%)
Feb 13, 2013 5.270 5.330 5.210 5.290 21,110 +0.05(+0.95%)
Feb 12, 2013 5.130 5.350 5.120 5.240 127,629 +0.13(+2.54%)
Feb 11, 2013 5.110 5.140 5.000 5.110 50,024 +0.06(+1.19%)
Feb 08, 2013 5.100 5.160 5.020 5.050 60,683 -0.09(-1.75%)
Feb 07, 2013 5.320 5.320 5.060 5.140 82,206 -0.17(-3.20%)
Feb 06, 2013 5.410 5.480 5.310 5.310 21,309 -0.17(-3.10%)
Feb 04, 2013 5.650 5.720 5.450 5.480 38,718 -0.17(-3.01%)
Feb 01, 2013 5.490 5.730 5.440 5.650 49,252 +0.14(+2.54%)
Jan 31, 2013 5.490 5.510 5.400 5.510 27,154 +0.07(+1.29%)
Jan 30, 2013 5.630 5.630 5.430 5.440 33,422 -0.14(-2.51%)
Jan 29, 2013 5.570 5.830 5.570 5.580 29,314 -0.09(-1.59%)
Jan 28, 2013 5.510 5.880 5.440 5.670 75,905 +0.23(+4.23%)
Jan 25, 2013 5.430 5.510 5.230 5.440 34,091 +0.05(+0.93%)
Jan 24, 2013 5.680 5.740 5.250 5.390 124,186 -0.19(-3.41%)
Jan 23, 2013 6.000 6.060 5.450 5.580 104,141 -0.35(-5.90%)
Jan 22, 2013 5.970 6.100 5.880 5.930 44,523 +0.02(+0.34%)
Jan 18, 2013 6.040 6.099 5.810 5.910 34,065 -0.06(-1.01%)
Jan 17, 2013 5.950 6.010 5.890 5.970 28,934 +0.12(+2.05%)
Jan 16, 2013 6.030 6.100 5.750 5.850 47,444 -0.12(-2.01%)
Jan 15, 2013 6.015 6.100 5.850 5.970 66,124 -0.02(-0.33%)
Jan 14, 2013 5.620 6.089 5.570 5.990 136,623 +0.41(+7.35%)
Jan 11, 2013 5.350 5.590 5.350 5.580 37,143 +0.21(+4.01%)
Jan 10, 2013 5.390 5.500 5.330 5.365 29,729 -0.04(-0.83%)
Jan 09, 2013 5.400 5.490 5.330 5.410 25,961 -0.01(-0.18%)
Jan 08, 2013 5.650 5.720 5.390 5.420 54,556 -0.30(-5.24%)
Jan 07, 2013 5.680 5.750 5.480 5.720 67,090 +0.16(+2.88%)
Jan 04, 2013 5.300 5.650 5.290 5.560 108,472 +0.27(+5.10%)
Jan 03, 2013 4.860 5.300 4.860 5.290 106,102 +0.29(+5.80%)
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.