Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Automotive Sys (NQ: CAAS )

3.470 +0.020 (+0.58%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 15, 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, 2012 4.050 4.110 3.950 4.010 36,676 -0.03(-0.75%)
May 30, 2012 4.190 4.190 4.000 4.040 24,384 -0.22(-5.16%)
May 29, 2012 3.900 4.350 3.890 4.260 104,992 +0.44(+11.52%)
May 25, 2012 3.860 3.900 3.758 3.820 64,840 -0.03(-0.78%)
May 24, 2012 3.840 3.950 3.750 3.850 71,738 +0.01(+0.26%)
May 23, 2012 3.840 3.920 3.710 3.840 35,249 -0.06(-1.54%)
May 22, 2012 3.850 4.110 3.820 3.900 51,514 +0.08(+2.09%)
May 21, 2012 3.890 4.070 3.800 3.820 112,118 +0.02(+0.53%)
May 18, 2012 3.890 3.970 3.800 3.800 80,454 -0.12(-3.06%)
May 17, 2012 4.130 4.130 3.830 3.920 97,920 -0.20(-4.85%)
May 16, 2012 4.320 4.320 4.021 4.120 27,324 -0.15(-3.51%)
May 15, 2012 4.150 4.440 4.150 4.270 59,977 +0.13(+3.14%)
May 14, 2012 4.290 4.300 4.030 4.140 51,272 -0.19(-4.39%)
May 11, 2012 4.310 4.419 4.230 4.330 45,861 +0.01(+0.23%)
May 10, 2012 4.270 4.416 4.240 4.320 59,243 +0.03(+0.70%)
May 09, 2012 5.200 5.200 4.280 4.290 341,950 -1.09(-20.26%)
May 08, 2012 4.930 5.530 4.930 5.380 149,963 +0.44(+8.91%)
May 07, 2012 5.000 5.208 4.840 4.940 68,812 -0.12(-2.37%)
May 04, 2012 5.010 5.140 5.010 5.060 37,205 -0.01(-0.20%)
May 03, 2012 5.240 5.240 5.020 5.070 52,257 -0.12(-2.31%)
May 02, 2012 5.080 5.380 5.020 5.190 44,261 +0.06(+1.17%)
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.