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 29, 2017 4.800 4.800 4.800 0 +0.04(+0.84%)
Dec 28, 2017 4.820 4.850 4.729 4.760 65,628 -0.08(-1.65%)
Dec 27, 2017 4.850 4.860 4.810 4.840 31,961 -0.02(-0.41%)
Dec 26, 2017 4.880 4.880 4.850 4.860 21,157 -0.03(-0.61%)
Dec 22, 2017 4.920 4.920 4.890 4.890 6,300 +0.00(+0.00%)
Dec 21, 2017 4.870 4.941 4.850 4.890 21,272 +0.02(+0.41%)
Dec 20, 2017 4.861 4.950 4.860 4.870 28,997 +0.01(+0.21%)
Dec 19, 2017 4.890 4.940 4.850 4.860 30,059 -0.06(-1.22%)
Dec 18, 2017 4.730 5.020 4.730 4.920 25,921 +0.04(+0.82%)
Dec 15, 2017 4.920 5.180 4.878 4.880 115,643 -0.05(-1.01%)
Dec 14, 2017 4.930 4.960 4.900 4.930 50,717 -0.03(-0.60%)
Dec 13, 2017 4.940 4.990 4.920 4.960 18,981 +0.04(+0.81%)
Dec 12, 2017 4.950 4.950 4.920 4.920 45,192 -0.03(-0.61%)
Dec 11, 2017 4.900 4.980 4.900 4.950 32,662 +0.04(+0.81%)
Dec 08, 2017 4.920 4.935 4.900 4.910 15,585 -0.01(-0.20%)
Dec 07, 2017 4.900 4.960 4.900 4.920 49,707 +0.01(+0.20%)
Dec 06, 2017 4.950 4.970 4.900 4.910 46,842 -0.04(-0.81%)
Dec 05, 2017 5.000 5.010 4.950 4.950 17,409 -0.02(-0.39%)
Dec 04, 2017 5.090 5.090 4.950 4.970 22,090 -0.12(-2.37%)
Dec 01, 2017 5.010 5.090 4.950 5.090 47,109 +0.07(+1.39%)
Nov 30, 2017 5.000 5.020 5.000 5.020 18,189 +0.02(+0.40%)
Nov 29, 2017 5.000 5.035 5.000 5.000 18,588 -0.01(-0.20%)
Nov 28, 2017 5.000 5.060 5.000 5.010 14,085 +0.01(+0.10%)
Nov 27, 2017 5.050 5.060 5.000 5.005 30,401 -0.07(-1.29%)
Nov 24, 2017 5.080 5.110 5.060 5.070 19,686 -0.02(-0.39%)
Nov 22, 2017 5.100 5.206 5.080 5.090 31,911 -0.03(-0.59%)
Nov 21, 2017 5.150 5.150 5.090 5.120 41,131 +0.00(+0.00%)
Nov 20, 2017 5.080 5.138 5.080 5.120 26,610 +0.03(+0.59%)
Nov 17, 2017 5.100 5.120 5.080 5.090 15,805 +0.01(+0.20%)
Nov 16, 2017 5.100 5.110 5.080 5.080 28,414 -0.02(-0.39%)
Nov 15, 2017 5.050 5.112 5.050 5.100 16,046 -0.02(-0.39%)
Nov 14, 2017 5.110 5.120 5.090 5.120 18,928 +0.01(+0.20%)
Nov 13, 2017 5.130 5.200 5.090 5.110 30,704 -0.01(-0.20%)
Nov 10, 2017 5.110 5.150 5.084 5.120 16,438 +0.01(+0.20%)
Nov 09, 2017 5.110 5.170 5.080 5.110 55,597 -0.00(-0.00%)
Nov 08, 2017 5.250 5.250 5.000 5.110 45,988 -0.12(-2.29%)
Nov 07, 2017 5.150 5.230 5.150 5.230 22,275 +0.07(+1.28%)
Nov 06, 2017 5.160 5.200 5.151 5.164 30,136 +0.01(+0.27%)
Nov 03, 2017 5.090 5.176 5.090 5.150 32,262 +0.05(+0.98%)
Nov 02, 2017 5.090 5.100 5.070 5.100 37,211 +0.03(+0.59%)
Nov 01, 2017 5.050 5.100 5.050 5.070 22,477 +0.02(+0.40%)
Oct 31, 2017 5.040 5.066 5.040 5.050 14,393 -0.01(-0.20%)
Oct 30, 2017 5.030 5.070 5.030 5.060 26,419 +0.00(+0.00%)
Oct 27, 2017 5.150 5.150 5.010 5.060 28,797 -0.11(-2.13%)
Oct 26, 2017 5.080 5.190 5.061 5.170 16,986 +0.11(+2.17%)
Oct 25, 2017 5.020 5.150 5.010 5.060 17,253 +0.01(+0.20%)
Oct 24, 2017 5.127 5.150 5.031 5.050 34,721 -0.04(-0.79%)
Oct 23, 2017 5.160 5.210 5.080 5.090 63,908 -0.08(-1.55%)
Oct 20, 2017 5.090 5.190 5.090 5.170 18,973 +0.08(+1.57%)
Oct 19, 2017 5.140 5.140 5.070 5.090 30,393 -0.07(-1.36%)
Oct 18, 2017 5.150 5.190 5.140 5.160 12,203 +0.03(+0.58%)
Oct 17, 2017 5.170 5.199 5.110 5.130 25,162 -0.06(-1.16%)
Oct 16, 2017 5.240 5.250 5.170 5.190 52,052 -0.08(-1.52%)
Oct 13, 2017 5.300 5.379 5.230 5.270 56,192 +0.04(+0.76%)
Oct 12, 2017 5.250 5.280 5.220 5.230 30,471 -0.06(-1.13%)
Oct 11, 2017 5.320 5.350 5.280 5.290 32,265 -0.06(-1.12%)
Oct 10, 2017 5.380 5.380 5.280 5.350 34,807 +0.08(+1.52%)
Oct 09, 2017 5.300 5.349 5.260 5.270 42,313 -0.03(-0.57%)
Oct 06, 2017 5.230 5.470 5.230 5.300 123,207 +0.06(+1.15%)
Oct 05, 2017 5.180 5.365 5.150 5.240 46,964 +0.04(+0.77%)
Oct 04, 2017 5.240 5.259 5.200 5.200 27,380 -0.01(-0.19%)
Oct 03, 2017 5.200 5.272 5.200 5.210 32,548 +0.09(+1.76%)
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.