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 (%)
Dec 31, 2015 4.620 4.580 4.580 4.580 42,800 -0.05(-1.19%)
Dec 30, 2015 4.660 4.716 4.600 4.635 58,837 -0.08(-1.80%)
Dec 29, 2015 4.720 4.839 4.680 4.720 57,355 -0.02(-0.42%)
Dec 28, 2015 4.750 4.790 4.590 4.740 72,235 -0.09(-1.86%)
Dec 24, 2015 4.810 4.830 4.830 4.830 18,600 +0.00(+0.00%)
Dec 23, 2015 4.800 4.890 4.800 4.830 28,095 +0.03(+0.63%)
Dec 22, 2015 4.780 4.850 4.750 4.800 28,035 +0.03(+0.63%)
Dec 21, 2015 4.870 4.890 4.770 4.770 39,462 -0.10(-2.05%)
Dec 18, 2015 4.990 4.990 4.880 4.870 71,792 -0.13(-2.60%)
Dec 17, 2015 4.960 5.120 4.960 5.000 41,200 +0.01(+0.20%)
Dec 16, 2015 4.900 5.045 4.840 4.990 35,203 +0.12(+2.46%)
Dec 15, 2015 5.250 5.250 4.770 4.870 51,476 -0.40(-7.59%)
Dec 14, 2015 5.550 5.576 5.210 5.270 27,893 -0.21(-3.83%)
Dec 11, 2015 5.470 5.550 5.410 5.480 26,895 -0.10(-1.79%)
Dec 10, 2015 5.760 5.760 5.520 5.580 11,114 -0.25(-4.29%)
Dec 09, 2015 5.670 5.850 5.630 5.830 6,839 +0.14(+2.46%)
Dec 08, 2015 5.900 5.920 5.660 5.690 54,158 -0.27(-4.53%)
Dec 07, 2015 5.940 5.980 5.850 5.960 38,222 -0.01(-0.17%)
Dec 04, 2015 5.960 6.090 5.950 5.970 17,249 +0.00(+0.00%)
Dec 03, 2015 6.020 6.027 5.900 5.970 17,999 -0.08(-1.32%)
Dec 02, 2015 6.090 6.150 6.030 6.050 11,733 -0.10(-1.63%)
Dec 01, 2015 5.900 6.150 5.890 6.150 24,649 +0.23(+3.89%)
Nov 30, 2015 5.980 6.050 5.720 5.920 11,055 -0.12(-1.99%)
Nov 27, 2015 5.940 6.040 5.900 6.040 12,701 +0.08(+1.43%)
Nov 25, 2015 5.950 5.955 5.955 5.955 17,000 -0.01(-0.25%)
Nov 24, 2015 5.950 5.970 5.900 5.970 40,581 +0.02(+0.34%)
Nov 23, 2015 5.950 6.000 5.930 5.950 17,921 +0.02(+0.34%)
Nov 20, 2015 5.950 6.080 5.920 5.930 20,299 -0.01(-0.17%)
Nov 19, 2015 5.950 6.010 5.896 5.940 5,883 -0.03(-0.50%)
Nov 18, 2015 5.970 6.030 5.770 5.970 9,855 -0.02(-0.33%)
Nov 17, 2015 6.060 6.080 5.950 5.990 9,088 -0.12(-1.96%)
Nov 16, 2015 5.880 6.180 5.880 6.110 38,972 +0.19(+3.21%)
Nov 13, 2015 5.860 5.960 5.800 5.920 17,058 -0.11(-1.82%)
Nov 12, 2015 5.700 6.095 5.700 6.030 113,133 -0.23(-3.67%)
Nov 11, 2015 6.190 6.310 6.170 6.260 17,425 +0.05(+0.81%)
Nov 10, 2015 6.130 6.210 6.090 6.210 18,578 +0.02(+0.32%)
Nov 09, 2015 6.150 6.230 6.110 6.190 17,218 -0.01(-0.16%)
Nov 06, 2015 6.170 6.300 6.160 6.200 17,467 +0.03(+0.49%)
Nov 05, 2015 6.060 6.240 6.050 6.170 11,505 +0.12(+1.98%)
Nov 04, 2015 6.060 6.200 6.050 6.050 11,462 -0.04(-0.66%)
Nov 03, 2015 6.041 6.100 6.000 6.090 21,066 +0.05(+0.83%)
Nov 02, 2015 6.040 6.070 6.020 6.040 8,904 +0.04(+0.67%)
Oct 30, 2015 5.980 6.038 5.960 6.000 11,066 +0.03(+0.50%)
Oct 29, 2015 5.960 5.990 5.960 5.970 5,397 +0.01(+0.17%)
Oct 28, 2015 5.960 6.000 5.850 5.960 29,569 +0.06(+1.02%)
Oct 27, 2015 5.930 5.930 5.838 5.900 7,813 -0.08(-1.34%)
Oct 26, 2015 5.970 6.050 5.950 5.980 20,383 +0.05(+0.84%)
Oct 23, 2015 5.960 6.010 5.930 5.930 11,972 -0.01(-0.17%)
Oct 22, 2015 6.000 6.020 5.940 5.940 9,721 -0.03(-0.50%)
Oct 21, 2015 5.970 6.030 5.900 5.970 13,237 -0.03(-0.50%)
Oct 20, 2015 5.810 6.010 5.810 6.000 11,133 +0.14(+2.39%)
Oct 19, 2015 5.750 5.900 5.720 5.860 12,230 +0.11(+1.91%)
Oct 16, 2015 5.730 5.810 5.710 5.750 12,739 -0.04(-0.69%)
Oct 15, 2015 5.840 5.840 5.680 5.790 20,807 -0.02(-0.34%)
Oct 14, 2015 5.800 5.830 5.710 5.810 23,613 +0.00(+0.00%)
Oct 13, 2015 5.810 5.880 5.710 5.810 32,813 -0.02(-0.30%)
Oct 12, 2015 5.830 5.850 5.744 5.827 46,166 +0.04(+0.65%)
Oct 09, 2015 5.780 5.850 5.738 5.790 14,697 +0.02(+0.35%)
Oct 08, 2015 5.570 5.780 5.570 5.770 19,416 +0.21(+3.78%)
Oct 07, 2015 5.270 5.590 5.240 5.560 41,902 +0.35(+6.72%)
Oct 06, 2015 5.260 5.530 5.160 5.210 46,621 -0.11(-2.07%)
Oct 05, 2015 5.530 5.840 5.230 5.320 132,405 -0.19(-3.45%)
Oct 02, 2015 5.440 5.540 5.410 5.510 21,396 +0.06(+1.10%)
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.