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

China Automotive Sys (NQ: CAAS )

3.540 +0.020 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2017 5.100 5.150 5.030 5.110 31,164 +0.01(+0.20%)
May 30, 2017 5.050 5.231 5.050 5.100 82,657 +0.03(+0.59%)
May 26, 2017 5.070 5.130 5.020 5.070 14,906 +0.06(+1.20%)
May 25, 2017 5.040 5.084 5.000 5.010 14,680 -0.04(-0.79%)
May 24, 2017 5.050 5.050 5.010 5.050 21,855 +0.03(+0.60%)
May 23, 2017 5.060 5.060 5.000 5.020 36,388 -0.04(-0.79%)
May 22, 2017 5.100 5.120 5.053 5.060 37,879 +0.01(+0.20%)
May 19, 2017 4.985 5.120 4.985 5.050 53,186 +0.10(+2.02%)
May 18, 2017 4.990 5.030 4.910 4.950 8,040 -0.02(-0.40%)
May 17, 2017 5.040 5.040 4.926 4.970 30,340 -0.09(-1.78%)
May 16, 2017 5.100 5.100 4.930 5.060 41,449 -0.04(-0.78%)
May 15, 2017 4.800 5.140 4.800 5.100 179,998 +0.65(+14.61%)
May 12, 2017 4.360 4.500 4.300 4.450 69,009 +0.04(+0.91%)
May 11, 2017 4.360 4.530 4.350 4.410 54,662 -0.12(-2.65%)
May 10, 2017 4.460 4.589 4.400 4.530 57,298 +0.07(+1.57%)
May 09, 2017 4.620 4.620 4.400 4.460 91,663 -0.12(-2.62%)
May 08, 2017 4.620 4.640 4.540 4.580 8,500 +0.01(+0.22%)
May 05, 2017 4.510 4.670 4.500 4.570 3,113 +0.08(+1.78%)
May 04, 2017 4.540 4.670 4.430 4.490 24,648 -0.01(-0.22%)
May 03, 2017 4.650 4.700 4.400 4.500 64,212 -0.20(-4.26%)
May 02, 2017 4.750 4.780 4.690 4.700 23,496 -0.13(-2.69%)
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.