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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2016 4.600 4.690 4.420 4.640 47,970 +0.08(+1.75%)
Mar 30, 2016 4.550 4.750 4.390 4.560 75,041 +0.12(+2.70%)
Mar 29, 2016 4.310 4.470 4.210 4.440 41,897 +0.14(+3.26%)
Mar 28, 2016 4.110 4.380 4.100 4.300 24,659 +0.22(+5.39%)
Mar 24, 2016 4.070 4.080 4.080 4.080 12,800 -0.02(-0.49%)
Mar 23, 2016 4.190 4.190 4.070 4.100 7,472 -0.04(-0.97%)
Mar 22, 2016 4.180 4.250 4.120 4.140 22,278 +0.01(+0.24%)
Mar 21, 2016 4.140 4.240 4.130 4.130 32,870 -0.01(-0.24%)
Mar 18, 2016 4.200 4.250 4.140 4.140 29,033 -0.07(-1.66%)
Mar 17, 2016 4.170 4.210 4.110 4.210 12,333 +0.06(+1.45%)
Mar 16, 2016 4.100 4.180 4.100 4.150 5,831 +0.04(+0.97%)
Mar 15, 2016 4.170 4.170 4.100 4.110 9,736 -0.04(-0.96%)
Mar 14, 2016 4.170 4.200 4.150 4.150 18,929 +0.00(+0.00%)
Mar 11, 2016 4.120 4.180 4.120 4.150 11,453 +0.03(+0.73%)
Mar 10, 2016 4.160 4.160 4.100 4.120 4,261 -0.01(-0.24%)
Mar 09, 2016 4.160 4.180 4.100 4.130 6,385 +0.02(+0.49%)
Mar 08, 2016 4.120 4.170 4.080 4.110 13,487 -0.01(-0.24%)
Mar 07, 2016 4.050 4.140 4.010 4.120 20,256 +0.03(+0.73%)
Mar 04, 2016 4.210 4.210 4.080 4.090 39,686 -0.11(-2.62%)
Mar 03, 2016 4.200 4.249 4.180 4.200 35,061 +0.01(+0.24%)
Mar 02, 2016 4.190 4.230 4.120 4.190 52,638 +0.00(+0.00%)
Mar 01, 2016 4.200 4.280 4.180 4.190 24,910 -0.02(-0.48%)
Feb 29, 2016 4.270 4.286 4.143 4.210 13,663 -0.06(-1.41%)
Feb 26, 2016 4.299 4.320 4.270 4.270 14,190 -0.01(-0.23%)
Feb 25, 2016 4.300 4.300 4.260 4.280 4,132 +0.02(+0.47%)
Feb 24, 2016 4.280 4.330 4.250 4.260 15,006 -0.04(-0.93%)
Feb 23, 2016 4.350 4.350 4.295 4.300 3,947 -0.06(-1.38%)
Feb 22, 2016 4.290 4.425 4.290 4.360 16,825 +0.07(+1.63%)
Feb 19, 2016 4.250 4.299 4.250 4.290 4,753 +0.04(+0.94%)
Feb 18, 2016 4.290 4.330 4.250 4.250 21,023 -0.08(-1.85%)
Feb 17, 2016 4.410 4.620 4.300 4.330 32,799 -0.17(-3.78%)
Feb 16, 2016 4.670 5.050 4.300 4.500 249,324 +0.91(+25.35%)
Feb 12, 2016 3.620 3.590 3.590 3.590 19,400 +0.07(+1.99%)
Feb 11, 2016 3.560 3.620 3.510 3.520 9,629 -0.11(-3.03%)
Feb 10, 2016 3.600 3.690 3.580 3.630 9,421 +0.01(+0.28%)
Feb 09, 2016 3.730 3.890 3.560 3.620 24,225 +0.07(+1.97%)
Feb 08, 2016 3.800 3.800 3.501 3.550 39,469 -0.25(-6.58%)
Feb 05, 2016 3.850 3.890 3.800 3.800 20,636 -0.04(-1.04%)
Feb 04, 2016 3.860 3.880 3.829 3.840 6,399 +0.03(+0.79%)
Feb 03, 2016 3.860 3.925 3.650 3.810 74,493 -0.09(-2.31%)
Feb 02, 2016 3.840 3.900 3.810 3.900 13,785 +0.01(+0.26%)
Feb 01, 2016 3.870 3.930 3.870 3.890 12,863 -0.06(-1.52%)
Jan 29, 2016 3.900 3.980 3.864 3.950 28,803 +0.08(+2.07%)
Jan 28, 2016 3.910 3.988 3.860 3.870 13,188 -0.06(-1.53%)
Jan 27, 2016 3.990 4.000 3.930 3.930 7,772 +0.00(+0.00%)
Jan 26, 2016 4.000 4.000 3.910 3.930 22,955 -0.04(-1.01%)
Jan 25, 2016 4.040 4.110 3.960 3.970 11,101 -0.11(-2.70%)
Jan 22, 2016 4.070 4.180 3.967 4.080 64,535 +0.07(+1.75%)
Jan 21, 2016 4.040 4.190 3.934 4.010 64,385 +0.03(+0.75%)
Jan 20, 2016 3.900 4.140 3.900 3.980 107,047 -0.19(-4.56%)
Jan 19, 2016 4.670 4.670 4.048 4.170 158,498 -0.43(-9.35%)
Jan 15, 2016 4.490 4.600 4.600 4.600 18,300 -0.03(-0.65%)
Jan 14, 2016 4.520 4.715 4.410 4.630 31,315 +0.06(+1.31%)
Jan 13, 2016 4.860 4.940 4.520 4.570 21,242 -0.30(-6.16%)
Jan 12, 2016 5.020 5.070 4.832 4.870 44,875 -0.18(-3.56%)
Jan 11, 2016 5.250 5.250 4.970 5.050 76,048 -0.19(-3.63%)
Jan 08, 2016 4.800 5.310 4.800 5.240 163,184 +0.50(+10.55%)
Jan 07, 2016 4.200 4.890 4.200 4.740 171,709 +0.47(+11.01%)
Jan 06, 2016 4.440 4.440 4.270 4.270 34,142 -0.20(-4.47%)
Jan 05, 2016 4.500 4.560 4.440 4.470 31,916 -0.03(-0.67%)
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.