China Automotive Sys (NQ: CAAS )

3.510 +0.020 (+0.57%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 3.920 4.017 3.817 3.944 35,323 +0.06(+1.47%)
Mar 27, 2013 4.198 4.214 3.609 3.887 227,182 -0.33(-7.77%)
Mar 26, 2013 4.091 4.214 3.969 4.214 54,691 +0.11(+2.79%)
Mar 25, 2013 4.190 4.214 4.010 4.100 58,042 -0.13(-3.09%)
Mar 22, 2013 4.181 4.336 4.173 4.231 25,851 +0.03(+0.78%)
Mar 21, 2013 4.222 4.255 4.173 4.198 11,137 +0.01(+0.20%)
Mar 20, 2013 4.173 4.257 4.132 4.190 38,162 -0.06(-1.35%)
Mar 19, 2013 4.345 4.484 4.216 4.247 46,044 +0.00(+0.00%)
Mar 18, 2013 4.083 4.255 4.010 4.247 69,071 +0.24(+5.92%)
Mar 15, 2013 4.042 4.542 4.010 4.010 305,326 -0.01(-0.20%)
Mar 14, 2013 3.952 4.100 3.928 4.018 29,691 +0.16(+4.03%)
Mar 13, 2013 3.861 3.928 3.805 3.862 24,900 +0.02(+0.43%)
Mar 12, 2013 3.871 3.984 3.846 3.846 20,584 -0.07(-1.67%)
Mar 11, 2013 3.920 3.993 3.846 3.911 21,745 +0.02(+0.63%)
Mar 08, 2013 3.723 3.952 3.723 3.887 26,890 +0.17(+4.63%)
Mar 07, 2013 3.821 3.862 3.707 3.715 39,881 -0.13(-3.40%)
Mar 06, 2013 3.772 3.887 3.764 3.846 22,164 +0.07(+1.95%)
Mar 05, 2013 3.781 3.805 3.748 3.772 32,636 +0.01(+0.22%)
Mar 04, 2013 3.879 3.887 3.729 3.764 42,727 -0.10(-2.54%)
Mar 01, 2013 3.838 3.879 3.764 3.862 9,299 +0.02(+0.64%)
Feb 28, 2013 3.960 3.960 3.797 3.838 23,898 -0.03(-0.85%)
Feb 27, 2013 3.764 3.977 3.764 3.871 27,575 +0.11(+3.05%)
Feb 26, 2013 3.740 3.830 3.707 3.756 29,923 +0.02(+0.66%)
Feb 25, 2013 3.756 3.928 3.648 3.731 38,029 +0.05(+1.33%)
Feb 22, 2013 3.928 3.985 3.584 3.682 169,663 -0.24(-6.05%)
Feb 21, 2013 4.116 4.116 3.903 3.920 81,622 -0.19(-4.58%)
Feb 20, 2013 4.271 4.321 4.091 4.108 43,365 -0.15(-3.46%)
Feb 19, 2013 4.255 4.312 4.222 4.255 47,064 +0.02(+0.39%)
Feb 15, 2013 4.280 4.304 4.214 4.239 40,745 -0.04(-0.96%)
Feb 14, 2013 4.362 4.362 4.214 4.280 25,423 -0.05(-1.13%)
Feb 13, 2013 4.312 4.362 4.263 4.329 25,797 +0.04(+0.95%)
Feb 12, 2013 4.198 4.378 4.190 4.288 155,969 +0.11(+2.54%)
Feb 11, 2013 4.181 4.206 4.091 4.181 61,132 +0.05(+1.19%)
Feb 08, 2013 4.173 4.222 4.108 4.132 74,157 -0.07(-1.75%)
Feb 07, 2013 4.353 4.353 4.141 4.206 100,460 -0.14(-3.20%)
Feb 06, 2013 4.427 4.484 4.345 4.345 26,040 -0.14(-3.10%)
Feb 04, 2013 4.623 4.681 4.460 4.484 47,315 -0.14(-3.01%)
Feb 01, 2013 4.492 4.689 4.452 4.623 60,188 +0.11(+2.54%)
Jan 31, 2013 4.492 4.509 4.419 4.509 33,183 +0.06(+1.29%)
Jan 30, 2013 4.607 4.607 4.443 4.452 40,843 -0.11(-2.51%)
Jan 29, 2013 4.558 4.771 4.558 4.566 35,823 -0.07(-1.59%)
Jan 28, 2013 4.509 4.812 4.452 4.640 92,759 +0.19(+4.23%)
Jan 25, 2013 4.443 4.509 4.280 4.452 41,661 +0.04(+0.93%)
Jan 24, 2013 4.648 4.697 4.296 4.411 151,761 -0.16(-3.40%)
Jan 23, 2013 4.910 4.959 4.460 4.566 127,265 -0.29(-5.90%)
Jan 22, 2013 4.885 4.992 4.812 4.852 54,409 +0.02(+0.34%)
Jan 18, 2013 4.942 4.991 4.754 4.836 41,629 -0.05(-1.01%)
Jan 17, 2013 4.869 4.918 4.820 4.885 35,358 +0.10(+2.05%)
Jan 16, 2013 4.934 4.992 4.705 4.787 57,979 -0.10(-2.01%)
Jan 15, 2013 4.922 4.992 4.787 4.885 80,807 -0.02(-0.33%)
Jan 14, 2013 4.599 4.983 4.558 4.902 166,960 +0.34(+7.35%)
Jan 11, 2013 4.378 4.574 4.378 4.566 45,390 +0.18(+4.01%)
Jan 10, 2013 4.411 4.501 4.362 4.390 36,330 -0.04(-0.83%)
Jan 09, 2013 4.419 4.492 4.362 4.427 31,725 -0.01(-0.18%)
Jan 08, 2013 4.623 4.681 4.411 4.435 66,670 -0.25(-5.24%)
Jan 07, 2013 4.648 4.705 4.484 4.681 81,987 +0.13(+2.88%)
Jan 04, 2013 4.337 4.623 4.329 4.550 132,558 +0.22(+5.10%)
Jan 03, 2013 3.977 4.337 3.977 4.329 129,662 +0.24(+5.80%)
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.