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, 2014 6.990 7.090 7.090 7.090 80,800 +0.10(+1.43%)
Dec 30, 2014 6.970 7.025 6.750 6.990 71,643 -0.03(-0.43%)
Dec 29, 2014 7.020 7.190 7.000 7.020 52,412 -0.07(-0.99%)
Dec 26, 2014 7.060 7.160 7.060 7.090 24,107 +0.08(+1.14%)
Dec 24, 2014 6.990 7.010 7.010 7.010 47,700 +0.00(+0.00%)
Dec 23, 2014 6.960 7.090 6.960 7.010 40,065 +0.04(+0.57%)
Dec 22, 2014 7.000 7.110 6.910 6.970 48,636 -0.01(-0.14%)
Dec 19, 2014 6.900 7.140 6.820 6.980 58,267 -0.01(-0.14%)
Dec 18, 2014 7.180 7.280 6.980 6.990 32,463 -0.16(-2.24%)
Dec 17, 2014 6.970 7.250 6.960 7.150 34,105 +0.19(+2.73%)
Dec 16, 2014 6.740 7.040 6.700 6.960 47,575 +0.23(+3.42%)
Dec 15, 2014 7.080 7.190 6.730 6.730 104,825 -0.36(-5.08%)
Dec 12, 2014 7.240 7.240 7.060 7.090 57,689 -0.18(-2.48%)
Dec 11, 2014 7.160 7.320 7.134 7.270 74,834 +0.20(+2.83%)
Dec 10, 2014 7.170 7.220 7.020 7.070 60,417 -0.13(-1.81%)
Dec 09, 2014 7.220 7.220 6.900 7.200 181,066 -0.07(-0.96%)
Dec 08, 2014 7.830 7.830 7.250 7.270 135,058 -0.57(-7.27%)
Dec 05, 2014 7.550 8.080 7.540 7.840 143,764 +0.24(+3.16%)
Dec 04, 2014 7.850 7.920 7.570 7.600 45,168 -0.20(-2.56%)
Dec 03, 2014 7.610 7.840 7.590 7.800 67,789 +0.21(+2.77%)
Dec 02, 2014 7.510 7.670 7.400 7.590 75,585 +0.14(+1.88%)
Dec 01, 2014 7.800 7.800 7.340 7.450 161,560 -0.35(-4.49%)
Nov 28, 2014 7.830 7.910 7.710 7.800 25,320 -0.01(-0.13%)
Nov 26, 2014 8.010 7.810 7.810 7.810 312,900 -0.17(-2.13%)
Nov 25, 2014 7.960 8.120 7.890 7.980 81,809 -0.06(-0.75%)
Nov 24, 2014 8.000 8.110 7.900 8.040 102,424 -0.03(-0.37%)
Nov 21, 2014 8.280 8.340 7.941 8.070 65,794 -0.04(-0.49%)
Nov 20, 2014 7.900 8.120 7.660 8.110 243,377 +0.11(+1.37%)
Nov 19, 2014 8.510 8.520 7.930 8.000 149,862 -0.58(-6.76%)
Nov 18, 2014 8.450 8.620 8.270 8.580 142,712 +0.13(+1.54%)
Nov 17, 2014 8.830 8.950 8.351 8.450 217,720 -0.48(-5.38%)
Nov 14, 2014 9.300 9.300 8.830 8.930 109,983 -0.33(-3.56%)
Nov 13, 2014 9.250 9.380 9.150 9.260 60,426 +0.02(+0.22%)
Nov 12, 2014 9.800 9.800 9.111 9.240 172,318 -0.37(-3.85%)
Nov 11, 2014 9.500 9.660 9.420 9.610 92,821 +0.16(+1.69%)
Nov 10, 2014 9.240 9.530 9.170 9.450 133,053 +0.31(+3.39%)
Nov 07, 2014 9.290 9.320 9.000 9.140 74,991 -0.15(-1.61%)
Nov 06, 2014 8.820 9.290 8.780 9.290 95,319 +0.54(+6.17%)
Nov 05, 2014 9.070 9.140 8.700 8.750 129,245 -0.32(-3.53%)
Nov 04, 2014 9.180 9.320 9.060 9.070 40,431 -0.11(-1.20%)
Nov 03, 2014 9.190 9.380 9.130 9.180 112,786 -0.01(-0.11%)
Oct 31, 2014 8.990 9.190 8.990 9.190 67,103 +0.30(+3.37%)
Oct 30, 2014 9.120 9.120 8.840 8.890 60,884 -0.23(-2.52%)
Oct 29, 2014 9.120 9.200 8.860 9.120 41,256 -0.04(-0.44%)
Oct 28, 2014 9.000 9.190 8.980 9.160 61,245 +0.21(+2.35%)
Oct 27, 2014 9.270 9.270 9.270 8.950 88,867 -0.32(-3.45%)
Oct 24, 2014 9.250 9.330 9.160 9.270 30,391 +0.11(+1.20%)
Oct 23, 2014 9.000 9.210 8.950 9.160 75,694 +0.23(+2.58%)
Oct 22, 2014 8.970 8.980 8.811 8.930 25,747 -0.02(-0.22%)
Oct 21, 2014 8.860 9.110 8.830 8.950 56,427 +0.07(+0.79%)
Oct 20, 2014 8.710 9.050 8.710 8.880 83,495 +0.07(+0.79%)
Oct 17, 2014 8.880 9.140 8.690 8.810 66,842 +0.00(+0.00%)
Oct 16, 2014 9.050 9.050 8.630 8.810 96,097 -0.20(-2.22%)
Oct 15, 2014 9.200 9.377 8.740 9.010 84,086 -0.22(-2.38%)
Oct 14, 2014 9.150 9.450 9.150 9.230 76,292 +0.08(+0.87%)
Oct 13, 2014 8.950 9.165 8.870 9.150 159,497 +0.13(+1.44%)
Oct 10, 2014 9.220 9.220 8.780 9.020 114,770 -0.15(-1.64%)
Oct 09, 2014 8.960 9.200 8.770 9.170 124,827 +0.16(+1.78%)
Oct 08, 2014 8.770 9.040 8.510 9.010 81,566 +0.22(+2.50%)
Oct 07, 2014 9.110 9.160 8.760 8.790 86,528 -0.35(-3.83%)
Oct 06, 2014 8.900 9.180 8.650 9.140 182,129 +0.17(+1.90%)
Oct 03, 2014 9.300 9.430 8.890 8.970 70,048 -0.24(-2.61%)
Oct 02, 2014 8.980 9.239 8.880 9.210 59,989 +0.23(+2.56%)
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.