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, 2012 4.790 4.960 4.770 4.800 37,053 -0.02(-0.41%)
Dec 28, 2012 4.890 4.890 4.760 4.820 27,195 -0.06(-1.23%)
Dec 27, 2012 5.000 5.000 4.760 4.880 28,133 -0.11(-2.20%)
Dec 26, 2012 4.870 5.020 4.830 4.990 31,333 +0.10(+2.04%)
Dec 24, 2012 4.950 4.990 4.770 4.890 15,260 -0.14(-2.78%)
Dec 21, 2012 4.710 5.030 4.570 5.030 71,052 +0.15(+3.07%)
Dec 20, 2012 4.890 4.930 4.810 4.880 18,859 -0.05(-1.01%)
Dec 19, 2012 4.900 5.000 4.900 4.930 16,688 +0.00(+0.00%)
Dec 18, 2012 5.040 5.040 4.800 4.930 20,318 -0.08(-1.60%)
Dec 17, 2012 4.950 5.020 4.930 5.010 24,650 +0.10(+2.04%)
Dec 14, 2012 4.900 4.950 4.860 4.910 15,112 +0.01(+0.20%)
Dec 13, 2012 4.870 4.920 4.720 4.900 19,875 -0.02(-0.41%)
Dec 12, 2012 4.780 4.920 4.780 4.920 22,094 +0.09(+1.86%)
Dec 11, 2012 4.780 4.840 4.780 4.830 15,588 +0.00(+0.02%)
Dec 10, 2012 4.720 4.840 4.720 4.829 18,476 +0.12(+2.52%)
Dec 07, 2012 4.800 4.940 4.500 4.710 50,754 -0.12(-2.48%)
Dec 06, 2012 4.890 4.930 4.800 4.830 20,839 -0.14(-2.82%)
Dec 05, 2012 4.910 4.980 4.800 4.970 38,658 +0.03(+0.61%)
Dec 04, 2012 5.030 5.030 4.751 4.940 31,844 -0.12(-2.37%)
Nov 30, 2012 5.000 5.080 4.930 5.060 100,264 +0.10(+2.02%)
Nov 29, 2012 4.900 5.000 4.898 4.960 33,690 +0.16(+3.33%)
Nov 28, 2012 4.790 4.940 4.780 4.800 14,323 +0.15(+3.23%)
Nov 27, 2012 4.880 4.960 4.650 4.650 46,160 -0.24(-4.91%)
Nov 26, 2012 5.000 5.000 4.880 4.890 37,800 -0.08(-1.61%)
Nov 23, 2012 4.920 5.000 4.900 4.970 25,819 +0.03(+0.61%)
Nov 21, 2012 4.860 4.940 4.860 4.940 33,370 +0.03(+0.61%)
Nov 20, 2012 4.700 4.910 4.650 4.910 22,420 +0.05(+1.03%)
Nov 19, 2012 4.750 4.910 4.750 4.860 9,662 +0.10(+2.10%)
Nov 16, 2012 4.650 4.850 4.540 4.760 18,295 +0.17(+3.71%)
Nov 15, 2012 4.910 4.910 4.500 4.590 60,087 -0.24(-4.97%)
Nov 14, 2012 4.830 4.940 4.750 4.830 34,285 -0.11(-2.23%)
Nov 13, 2012 4.880 4.990 4.880 4.940 55,708 +0.00(+0.00%)
Nov 12, 2012 5.050 5.050 4.900 4.940 31,164 -0.11(-2.18%)
Nov 09, 2012 5.090 5.190 5.000 5.050 18,823 -0.10(-1.94%)
Nov 08, 2012 4.940 5.200 4.940 5.150 58,099 +0.22(+4.46%)
Nov 07, 2012 4.910 5.000 4.900 4.930 20,561 +0.02(+0.41%)
Nov 06, 2012 4.930 5.000 4.900 4.910 11,605 -0.05(-1.01%)
Nov 05, 2012 4.900 5.120 4.900 4.960 15,276 +0.06(+1.22%)
Nov 02, 2012 5.000 5.000 4.900 4.900 11,512 -0.10(-2.00%)
Nov 01, 2012 4.950 5.050 4.922 5.000 24,681 +0.10(+2.04%)
Oct 31, 2012 4.850 4.950 4.750 4.900 32,152 -0.06(-1.21%)
Oct 26, 2012 4.990 4.960 4.960 4.960 20,300 -0.05(-1.00%)
Oct 25, 2012 4.870 5.060 4.650 5.010 48,319 +0.11(+2.24%)
Oct 24, 2012 4.920 5.090 4.750 4.900 48,114 -0.08(-1.61%)
Oct 23, 2012 4.990 5.010 4.810 4.980 69,070 +0.06(+1.22%)
Oct 19, 2012 4.820 5.220 4.820 4.920 50,013 +0.07(+1.44%)
Oct 18, 2012 5.290 5.320 4.840 4.850 98,372 -0.44(-8.29%)
Oct 17, 2012 5.030 5.300 4.990 5.288 89,282 +0.30(+5.98%)
Oct 16, 2012 4.490 5.010 4.490 4.990 117,882 +0.51(+11.38%)
Oct 15, 2012 4.450 4.500 4.430 4.480 61,781 +0.03(+0.67%)
Oct 12, 2012 4.420 4.450 4.390 4.450 38,773 +0.06(+1.37%)
Oct 11, 2012 4.360 4.410 4.360 4.390 13,427 -0.02(-0.45%)
Oct 10, 2012 4.360 4.450 4.340 4.410 36,216 +0.05(+1.15%)
Oct 09, 2012 4.250 4.380 4.190 4.360 28,762 +0.09(+2.11%)
Oct 08, 2012 4.220 4.332 4.220 4.270 14,851 -0.01(-0.23%)
Oct 05, 2012 4.360 4.390 4.220 4.280 39,276 -0.10(-2.28%)
Oct 04, 2012 4.260 4.400 4.240 4.380 38,868 +0.12(+2.82%)
Oct 03, 2012 4.100 4.260 4.040 4.260 50,724 +0.17(+4.16%)
Oct 02, 2012 3.900 4.160 3.900 4.090 37,585 +0.21(+5.41%)
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.