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

China Automotive Sys (NQ: CAAS )

3.510 -0.030 (-0.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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%)
May 01, 2012 5.390 5.460 5.050 5.130 97,802 -0.22(-4.11%)
Apr 30, 2012 5.650 5.670 5.280 5.350 121,746 -0.36(-6.30%)
Apr 27, 2012 5.700 5.780 5.660 5.710 55,564 +0.05(+0.88%)
Apr 26, 2012 5.570 5.728 5.500 5.660 73,016 +0.12(+2.17%)
Apr 25, 2012 5.790 5.790 5.480 5.540 71,466 -0.12(-2.12%)
Apr 24, 2012 5.830 5.880 5.503 5.660 147,845 -0.21(-3.58%)
Apr 23, 2012 5.900 5.980 5.800 5.870 79,065 -0.14(-2.33%)
Apr 20, 2012 6.220 6.220 5.990 6.010 31,044 -0.09(-1.48%)
Apr 19, 2012 6.170 6.255 5.980 6.100 29,409 -0.04(-0.65%)
Apr 18, 2012 6.140 6.300 5.951 6.140 82,044 -0.01(-0.16%)
Apr 17, 2012 5.950 6.210 5.800 6.150 33,602 +0.21(+3.54%)
Apr 16, 2012 6.260 6.470 5.940 5.940 47,375 -0.33(-5.26%)
Apr 13, 2012 6.560 6.690 6.170 6.270 36,701 -0.28(-4.27%)
Apr 12, 2012 6.080 6.590 6.080 6.550 92,306 +0.51(+8.44%)
Apr 11, 2012 6.160 6.320 5.880 6.040 100,472 -0.12(-1.95%)
Apr 10, 2012 6.550 6.580 6.070 6.160 93,046 -0.43(-6.53%)
Apr 09, 2012 6.720 6.810 6.521 6.590 62,280 -0.26(-3.80%)
Apr 05, 2012 6.750 6.980 6.741 6.850 48,258 +0.04(+0.59%)
Apr 04, 2012 7.080 7.080 6.591 6.810 88,116 -0.37(-5.15%)
Apr 03, 2012 7.000 7.290 6.980 7.180 113,975 +0.19(+2.72%)
Apr 02, 2012 6.920 7.000 6.850 6.990 69,102 +0.15(+2.19%)
Mar 30, 2012 6.910 7.100 6.690 6.840 57,901 +0.07(+1.03%)
Mar 29, 2012 6.470 6.820 6.360 6.770 143,744 +0.33(+5.12%)
Mar 28, 2012 6.640 6.700 6.370 6.440 105,219 -0.16(-2.42%)
Mar 27, 2012 6.930 6.970 6.560 6.600 163,593 -0.27(-3.93%)
Mar 26, 2012 7.310 7.569 6.690 6.870 224,629 -0.40(-5.50%)
Mar 23, 2012 7.570 7.570 6.890 7.270 116,491 -0.14(-1.89%)
Mar 22, 2012 7.100 7.585 7.051 7.410 302,221 +0.41(+5.86%)
Mar 21, 2012 6.560 7.170 6.510 7.000 259,846 +0.53(+8.19%)
Mar 20, 2012 6.600 6.600 6.290 6.470 58,166 -0.10(-1.52%)
Mar 19, 2012 6.540 6.680 6.440 6.570 68,472 +0.08(+1.23%)
Mar 16, 2012 6.580 6.580 6.260 6.490 40,686 +0.05(+0.78%)
Mar 15, 2012 6.750 6.750 6.250 6.440 87,928 -0.18(-2.72%)
Mar 14, 2012 6.480 6.720 6.440 6.620 144,883 +0.12(+1.85%)
Mar 13, 2012 6.310 6.500 6.260 6.500 80,748 +0.22(+3.50%)
Mar 12, 2012 6.220 6.359 6.220 6.280 67,906 -0.03(-0.48%)
Mar 09, 2012 6.230 6.460 6.090 6.310 188,685 +0.00(+0.00%)
Mar 08, 2012 5.890 6.390 5.808 6.310 224,580 +0.56(+9.74%)
Mar 07, 2012 5.600 5.750 5.550 5.750 81,183 +0.18(+3.23%)
Mar 06, 2012 5.830 5.890 5.310 5.570 122,805 -0.26(-4.46%)
Mar 05, 2012 6.000 6.000 5.750 5.830 77,890 -0.20(-3.32%)
Mar 02, 2012 6.200 6.260 6.000 6.030 52,624 +0.00(+0.00%)
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.