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 (%)
May 31, 2013 5.220 5.320 5.180 5.180 18,536 -0.10(-1.89%)
May 30, 2013 5.300 5.350 5.220 5.280 0 +0.07(+1.34%)
May 29, 2013 5.190 5.340 5.110 5.210 17,687 -0.05(-0.95%)
May 28, 2013 5.240 5.316 5.200 5.260 13,666 +0.05(+0.96%)
May 24, 2013 5.190 5.350 5.190 5.210 0 -0.02(-0.38%)
May 23, 2013 5.250 5.300 5.000 5.230 0 -0.16(-2.97%)
May 22, 2013 5.530 5.660 5.310 5.390 0 -0.14(-2.53%)
May 21, 2013 5.310 5.620 5.300 5.530 0 +0.18(+3.36%)
May 20, 2013 5.490 5.580 5.210 5.350 0 -0.08(-1.47%)
May 17, 2013 5.350 5.500 5.220 5.430 0 +0.15(+2.84%)
May 16, 2013 5.470 5.600 5.230 5.280 115,713 +0.09(+1.73%)
May 15, 2013 5.430 5.551 4.750 5.190 0 -0.20(-3.71%)
May 13, 2013 5.320 5.480 5.250 5.390 0 +0.05(+0.94%)
May 10, 2013 5.450 5.489 5.280 5.340 0 -0.10(-1.84%)
May 09, 2013 5.340 5.450 5.250 5.440 0 +0.14(+2.64%)
May 08, 2013 5.180 5.370 5.180 5.300 0 +0.11(+2.12%)
May 07, 2013 5.100 5.220 4.959 5.190 0 +0.09(+1.76%)
May 06, 2013 5.100 5.150 4.923 5.100 0 +0.05(+0.99%)
May 03, 2013 5.500 5.140 4.930 5.050 0 -0.09(-1.75%)
May 02, 2013 5.270 5.500 4.560 5.140 0 +0.31(+6.42%)
May 01, 2013 4.880 4.990 4.610 4.830 149,856 +0.29(+6.39%)
Apr 30, 2013 4.540 4.610 4.450 4.540 0 -0.03(-0.66%)
Apr 29, 2013 4.590 4.649 4.460 4.570 32,226 +0.03(+0.66%)
Apr 26, 2013 4.520 4.590 4.500 4.540 54,175 +0.02(+0.44%)
Apr 25, 2013 4.460 4.585 4.310 4.520 72,942 +0.10(+2.26%)
Apr 24, 2013 4.251 4.500 4.220 4.420 42,437 +0.20(+4.74%)
Apr 23, 2013 4.280 4.490 4.193 4.220 61,134 -0.11(-2.54%)
Apr 22, 2013 4.050 4.610 4.050 4.330 109,434 +0.30(+7.44%)
Apr 19, 2013 4.040 4.140 4.030 4.030 15,930 -0.02(-0.57%)
Apr 18, 2013 4.030 4.090 4.000 4.053 20,982 +0.03(+0.82%)
Apr 17, 2013 3.950 4.090 3.950 4.020 28,996 +0.01(+0.25%)
Apr 16, 2013 4.310 4.310 3.940 4.010 87,154 -0.14(-3.37%)
Apr 15, 2013 4.360 4.370 4.150 4.150 59,587 -0.28(-6.32%)
Apr 12, 2013 4.260 4.460 4.260 4.430 27,287 +0.17(+3.99%)
Apr 11, 2013 4.260 4.270 4.230 4.260 25,521 +0.01(+0.24%)
Apr 10, 2013 4.220 4.320 4.210 4.250 35,162 +0.00(+0.00%)
Apr 09, 2013 4.350 4.390 4.180 4.250 20,867 -0.05(-1.16%)
Apr 08, 2013 4.400 4.400 4.180 4.300 23,201 -0.06(-1.26%)
Apr 05, 2013 4.450 4.450 4.160 4.355 128,542 -0.09(-2.13%)
Apr 04, 2013 4.600 4.600 4.361 4.450 66,629 -0.13(-2.84%)
Apr 03, 2013 4.610 4.620 4.570 4.580 35,150 -0.03(-0.65%)
Apr 02, 2013 4.680 4.725 4.550 4.610 59,364 -0.09(-1.91%)
Apr 01, 2013 4.760 4.770 4.700 4.700 15,447 -0.12(-2.49%)
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%)
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.