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

China Automotive Sys (NQ: CAAS )

3.985 +0.135 (+3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jun 30, 2017 4.017 4.050 4.017 4.042 18,776 +0.03(+0.62%)
Jun 29, 2017 3.992 4.017 3.966 4.017 39,793 +0.03(+0.63%)
Jun 28, 2017 4.033 4.050 3.966 3.992 23,327 -0.04(-1.04%)
Jun 27, 2017 4.000 4.075 4.000 4.033 20,426 +0.04(+1.05%)
Jun 26, 2017 4.008 4.008 3.975 3.992 9,738 -0.03(-0.62%)
Jun 23, 2017 4.025 4.033 4.000 4.017 15,511 -0.01(-0.21%)
Jun 22, 2017 3.955 4.033 3.950 4.025 10,104 +0.05(+1.26%)
Jun 21, 2017 4.050 4.050 3.950 3.975 43,867 -0.05(-1.24%)
Jun 20, 2017 4.017 4.094 4.008 4.025 30,578 -0.01(-0.21%)
Jun 19, 2017 4.017 4.083 3.940 4.033 56,564 +0.02(+0.42%)
Jun 16, 2017 4.008 4.042 3.933 4.017 136,644 -0.01(-0.21%)
Jun 15, 2017 4.025 4.040 4.008 4.025 28,213 -0.03(-0.82%)
Jun 14, 2017 4.050 4.133 4.050 4.058 38,438 +0.03(+0.83%)
Jun 13, 2017 4.075 4.142 4.025 4.025 44,908 -0.05(-1.23%)
Jun 12, 2017 4.133 4.142 4.025 4.075 56,004 -0.07(-1.61%)
Jun 09, 2017 4.142 4.216 4.100 4.142 17,844 -0.02(-0.40%)
Jun 08, 2017 4.142 4.159 4.138 4.159 26,033 +0.02(+0.40%)
Jun 07, 2017 4.150 4.184 4.133 4.142 10,745 -0.03(-0.60%)
Jun 06, 2017 4.192 4.217 4.133 4.167 49,272 -0.03(-0.60%)
Jun 05, 2017 4.209 4.215 4.184 4.192 16,025 -0.04(-0.99%)
Jun 02, 2017 4.184 4.259 4.184 4.234 21,773 +0.00(+0.00%)
Jun 01, 2017 4.225 4.275 4.225 4.234 11,277 -0.03(-0.78%)
May 31, 2017 4.259 4.301 4.200 4.267 37,319 +0.01(+0.20%)
May 30, 2017 4.217 4.368 4.217 4.259 98,984 +0.03(+0.59%)
May 26, 2017 4.234 4.284 4.192 4.234 17,850 +0.05(+1.20%)
May 25, 2017 4.209 4.245 4.175 4.184 17,579 -0.03(-0.79%)
May 24, 2017 4.217 4.217 4.184 4.217 26,172 +0.03(+0.60%)
May 23, 2017 4.225 4.225 4.175 4.192 43,575 -0.03(-0.79%)
May 22, 2017 4.259 4.275 4.219 4.225 45,361 +0.01(+0.20%)
May 19, 2017 4.162 4.275 4.162 4.217 63,691 +0.08(+2.02%)
May 18, 2017 4.167 4.200 4.100 4.133 9,628 -0.02(-0.40%)
May 17, 2017 4.209 4.209 4.113 4.150 36,333 -0.08(-1.78%)
May 16, 2017 4.259 4.259 4.117 4.225 49,636 -0.03(-0.78%)
May 15, 2017 4.008 4.292 4.008 4.259 215,553 +0.54(+14.61%)
May 12, 2017 3.641 3.758 3.591 3.716 82,640 +0.03(+0.91%)
May 11, 2017 3.641 3.783 3.632 3.683 65,459 -0.10(-2.65%)
May 10, 2017 3.724 3.832 3.674 3.783 68,616 +0.06(+1.57%)
May 09, 2017 3.858 3.858 3.674 3.724 109,769 -0.10(-2.62%)
May 08, 2017 3.858 3.875 3.791 3.825 10,179 +0.01(+0.22%)
May 05, 2017 3.766 3.900 3.758 3.816 3,727 +0.07(+1.78%)
May 04, 2017 3.791 3.900 3.699 3.749 29,516 -0.01(-0.22%)
May 03, 2017 3.883 3.925 3.674 3.758 76,895 -0.17(-4.26%)
May 02, 2017 3.966 3.992 3.916 3.925 28,137 -0.11(-2.69%)
May 01, 2017 4.008 4.075 3.941 4.033 17,735 +0.05(+1.26%)
Apr 28, 2017 4.092 4.092 3.933 3.983 74,662 -0.08(-1.85%)
Apr 27, 2017 4.017 4.067 4.017 4.058 12,210 +0.02(+0.41%)
Apr 26, 2017 4.000 4.092 4.000 4.042 16,375 +0.00(+0.00%)
Apr 25, 2017 4.067 4.083 4.017 4.042 18,273 +0.01(+0.21%)
Apr 24, 2017 3.958 4.051 3.958 4.033 30,249 +0.08(+1.90%)
Apr 21, 2017 4.017 4.125 3.901 3.958 74,381 -0.16(-3.85%)
Apr 20, 2017 3.933 4.125 3.905 4.117 77,710 +0.22(+5.57%)
Apr 19, 2017 3.900 3.983 3.875 3.900 35,317 -0.02(-0.43%)
Apr 18, 2017 3.891 3.966 3.883 3.916 33,206 -0.04(-1.05%)
Apr 17, 2017 4.050 4.050 3.900 3.958 84,819 -0.11(-2.67%)
Apr 13, 2017 4.108 4.167 4.051 4.067 57,832 -0.01(-0.20%)
Apr 12, 2017 4.050 4.125 4.008 4.075 18,989 -0.04(-1.01%)
Apr 11, 2017 4.041 4.217 4.033 4.117 46,253 +0.04(+1.02%)
Apr 10, 2017 4.092 4.192 3.983 4.075 36,648 -0.03(-0.81%)
Apr 07, 2017 4.184 4.273 4.100 4.108 28,082 -0.06(-1.40%)
Apr 06, 2017 4.157 4.175 3.983 4.167 42,153 +0.00(+0.00%)
Apr 05, 2017 4.301 4.334 4.167 4.167 47,783 -0.11(-2.54%)
Apr 04, 2017 4.284 4.317 4.133 4.275 85,716 -0.04(-0.97%)
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.