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

China Automotive Sys (NQ: CAAS )

3.590 +0.070 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2015 6.355 6.488 6.346 6.438 25,209 +0.08(+1.31%)
May 28, 2015 6.305 6.438 6.305 6.355 53,056 -0.11(-1.68%)
May 27, 2015 6.371 6.505 6.313 6.463 49,000 +0.12(+1.84%)
May 26, 2015 6.472 6.530 6.346 6.346 71,151 -0.18(-2.81%)
May 22, 2015 6.538 6.530 6.530 6.530 29,938 -0.02(-0.26%)
May 21, 2015 6.597 6.639 6.538 6.547 50,802 -0.05(-0.76%)
May 20, 2015 6.522 6.605 6.463 6.597 51,263 +0.08(+1.28%)
May 19, 2015 6.480 6.527 6.455 6.513 20,239 -0.02(-0.26%)
May 18, 2015 6.530 6.555 6.455 6.530 58,954 +0.02(+0.26%)
May 15, 2015 6.346 6.605 6.346 6.513 108,651 +0.20(+3.17%)
May 14, 2015 6.221 6.321 6.138 6.313 105,279 +0.22(+3.56%)
May 13, 2015 5.979 6.096 5.937 6.096 41,124 +0.14(+2.38%)
May 12, 2015 5.987 6.129 5.929 5.954 50,174 -0.07(-1.11%)
May 11, 2015 5.854 6.046 5.854 6.021 42,103 +0.14(+2.41%)
May 08, 2015 5.854 5.904 5.753 5.879 49,109 +0.04(+0.64%)
May 07, 2015 5.971 5.971 5.837 5.841 41,668 -0.19(-3.12%)
May 06, 2015 5.971 6.029 5.921 6.029 29,252 +0.04(+0.70%)
May 05, 2015 5.962 5.987 5.837 5.987 43,749 -0.05(-0.83%)
May 04, 2015 5.929 6.046 5.887 6.037 34,823 +0.07(+1.12%)
May 01, 2015 6.138 6.138 5.895 5.971 46,702 -0.17(-2.72%)
Apr 30, 2015 6.138 6.204 6.054 6.138 27,937 -0.08(-1.21%)
Apr 29, 2015 6.229 6.255 6.138 6.213 47,072 -0.02(-0.27%)
Apr 28, 2015 5.921 6.246 5.921 6.229 65,361 +0.31(+5.22%)
Apr 27, 2015 5.912 6.037 5.904 5.921 61,216 -0.06(-0.98%)
Apr 24, 2015 6.012 6.046 5.937 5.979 30,370 -0.07(-1.10%)
Apr 23, 2015 5.971 6.046 5.837 6.046 56,146 +0.09(+1.54%)
Apr 22, 2015 5.921 5.962 5.879 5.954 61,652 -0.02(-0.28%)
Apr 21, 2015 6.088 6.088 5.937 5.971 56,139 -0.25(-4.03%)
Apr 20, 2015 6.179 6.246 6.090 6.221 53,134 +0.08(+1.22%)
Apr 17, 2015 6.079 6.171 5.987 6.146 26,722 -0.01(-0.14%)
Apr 16, 2015 6.213 6.213 6.138 6.154 19,161 -0.03(-0.47%)
Apr 15, 2015 6.046 6.238 6.046 6.184 69,399 +0.12(+2.00%)
Apr 14, 2015 6.146 6.146 5.987 6.062 32,159 -0.06(-0.96%)
Apr 13, 2015 6.121 6.238 6.021 6.121 67,723 +0.06(+1.03%)
Apr 10, 2015 6.096 6.129 5.887 6.058 69,563 -0.02(-0.34%)
Apr 09, 2015 6.204 6.204 5.979 6.079 85,421 -0.07(-1.09%)
Apr 08, 2015 6.146 6.280 6.129 6.146 88,266 +0.04(+0.68%)
Apr 07, 2015 6.288 6.305 6.104 6.104 87,009 -0.17(-2.66%)
Apr 06, 2015 6.188 6.305 6.054 6.271 96,985 +0.19(+3.16%)
Apr 02, 2015 6.079 6.079 6.079 6.079 72,450 +0.00(+0.00%)
Apr 01, 2015 6.046 6.113 6.004 6.079 55,064 +0.00(+0.00%)
Mar 31, 2015 5.937 6.129 5.895 6.079 75,830 +0.08(+1.39%)
Mar 30, 2015 5.879 6.037 5.879 5.996 136,870 +0.02(+0.28%)
Mar 27, 2015 5.971 6.012 5.887 5.979 98,452 +0.10(+1.78%)
Mar 26, 2015 5.737 5.971 5.628 5.875 129,193 +0.26(+4.69%)
Mar 25, 2015 5.645 5.645 5.461 5.612 49,381 -0.08(-1.32%)
Mar 24, 2015 5.328 5.687 5.244 5.687 62,062 +0.34(+6.41%)
Mar 23, 2015 5.227 5.386 5.227 5.344 49,353 +0.15(+2.89%)
Mar 20, 2015 5.328 5.344 5.186 5.194 55,215 -0.09(-1.74%)
Mar 19, 2015 5.303 5.328 5.219 5.286 21,706 -0.02(-0.32%)
Mar 18, 2015 5.094 5.344 5.094 5.303 64,627 +0.22(+4.27%)
Mar 17, 2015 5.561 5.561 5.052 5.085 129,017 -0.51(-9.10%)
Mar 16, 2015 5.745 5.762 5.561 5.595 32,886 -0.14(-2.47%)
Mar 13, 2015 5.687 5.745 5.637 5.737 30,205 +0.02(+0.29%)
Mar 12, 2015 5.695 5.745 5.645 5.720 39,558 +0.03(+0.59%)
Mar 11, 2015 5.687 5.712 5.570 5.687 69,580 -0.02(-0.29%)
Mar 10, 2015 5.695 5.712 5.612 5.703 57,012 -0.08(-1.30%)
Mar 09, 2015 5.561 5.779 5.528 5.779 84,284 +0.19(+3.44%)
Mar 06, 2015 5.470 5.603 5.470 5.586 29,128 +0.05(+0.90%)
Mar 05, 2015 5.612 5.612 5.495 5.536 54,546 -0.08(-1.34%)
Mar 04, 2015 5.753 5.796 5.511 5.612 92,442 -0.15(-2.61%)
Mar 03, 2015 5.812 5.879 5.703 5.762 32,468 -0.02(-0.29%)
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.