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

China Automotive Sys (NQ: CAAS )

3.530 -0.040 (-1.12%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 26, 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 (%)
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%)
Jan 02, 2013 4.920 5.250 4.760 5.000 111,509 +0.20(+4.17%)
Dec 31, 2012 4.790 4.960 4.770 4.800 37,053 -0.02(-0.41%)
Dec 28, 2012 4.890 4.890 4.760 4.820 27,195 -0.06(-1.23%)
Dec 27, 2012 5.000 5.000 4.760 4.880 28,133 -0.11(-2.20%)
Dec 26, 2012 4.870 5.020 4.830 4.990 31,333 +0.10(+2.04%)
Dec 24, 2012 4.950 4.990 4.770 4.890 15,260 -0.14(-2.78%)
Dec 21, 2012 4.710 5.030 4.570 5.030 71,052 +0.15(+3.07%)
Dec 20, 2012 4.890 4.930 4.810 4.880 18,859 -0.05(-1.01%)
Dec 19, 2012 4.900 5.000 4.900 4.930 16,688 +0.00(+0.00%)
Dec 18, 2012 5.040 5.040 4.800 4.930 20,318 -0.08(-1.60%)
Dec 17, 2012 4.950 5.020 4.930 5.010 24,650 +0.10(+2.04%)
Dec 14, 2012 4.900 4.950 4.860 4.910 15,112 +0.01(+0.20%)
Dec 13, 2012 4.870 4.920 4.720 4.900 19,875 -0.02(-0.41%)
Dec 12, 2012 4.780 4.920 4.780 4.920 22,094 +0.09(+1.86%)
Dec 11, 2012 4.780 4.840 4.780 4.830 15,588 +0.00(+0.02%)
Dec 10, 2012 4.720 4.840 4.720 4.829 18,476 +0.12(+2.52%)
Dec 07, 2012 4.800 4.940 4.500 4.710 50,754 -0.12(-2.48%)
Dec 06, 2012 4.890 4.930 4.800 4.830 20,839 -0.14(-2.82%)
Dec 05, 2012 4.910 4.980 4.800 4.970 38,658 +0.03(+0.61%)
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.