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 31, 2016 3.841 3.916 3.691 3.875 57,445 +0.07(+1.75%)
Mar 30, 2016 3.799 3.966 3.666 3.808 89,863 +0.10(+2.70%)
Mar 29, 2016 3.599 3.733 3.516 3.708 50,172 +0.12(+3.26%)
Mar 28, 2016 3.432 3.658 3.424 3.591 29,529 +0.18(+5.39%)
Mar 24, 2016 3.399 3.407 3.407 3.407 15,328 -0.02(-0.49%)
Mar 23, 2016 3.499 3.499 3.399 3.424 8,947 -0.03(-0.97%)
Mar 22, 2016 3.491 3.549 3.440 3.457 26,678 +0.01(+0.24%)
Mar 21, 2016 3.457 3.541 3.449 3.449 39,362 -0.01(-0.24%)
Mar 18, 2016 3.507 3.549 3.457 3.457 34,767 -0.06(-1.66%)
Mar 17, 2016 3.482 3.516 3.432 3.516 14,769 +0.05(+1.45%)
Mar 16, 2016 3.424 3.491 3.424 3.465 6,982 +0.03(+0.97%)
Mar 15, 2016 3.482 3.482 3.424 3.432 11,659 -0.03(-0.96%)
Mar 14, 2016 3.482 3.507 3.465 3.465 22,668 +0.00(+0.00%)
Mar 11, 2016 3.440 3.491 3.440 3.465 13,715 +0.03(+0.73%)
Mar 10, 2016 3.474 3.474 3.424 3.440 5,102 -0.01(-0.24%)
Mar 09, 2016 3.474 3.491 3.424 3.449 7,646 +0.02(+0.49%)
Mar 08, 2016 3.440 3.482 3.407 3.432 16,151 -0.01(-0.24%)
Mar 07, 2016 3.382 3.457 3.349 3.440 24,257 +0.03(+0.73%)
Mar 04, 2016 3.516 3.516 3.407 3.415 47,525 -0.09(-2.62%)
Mar 03, 2016 3.507 3.548 3.491 3.507 41,986 +0.01(+0.24%)
Mar 02, 2016 3.499 3.532 3.440 3.499 63,035 +0.00(+0.00%)
Mar 01, 2016 3.507 3.574 3.491 3.499 29,830 -0.02(-0.48%)
Feb 29, 2016 3.566 3.579 3.460 3.516 16,361 -0.05(-1.41%)
Feb 26, 2016 3.590 3.607 3.566 3.566 16,992 -0.01(-0.23%)
Feb 25, 2016 3.591 3.591 3.557 3.574 4,948 +0.02(+0.47%)
Feb 24, 2016 3.574 3.616 3.549 3.557 17,970 -0.03(-0.93%)
Feb 23, 2016 3.632 3.632 3.587 3.591 4,726 -0.05(-1.38%)
Feb 22, 2016 3.582 3.695 3.582 3.641 20,148 +0.06(+1.63%)
Feb 19, 2016 3.549 3.590 3.549 3.582 5,691 +0.03(+0.94%)
Feb 18, 2016 3.582 3.616 3.549 3.549 25,175 -0.07(-1.85%)
Feb 17, 2016 3.683 3.858 3.591 3.616 39,277 -0.14(-3.78%)
Feb 16, 2016 3.900 4.217 3.591 3.758 298,573 +0.76(+25.35%)
Feb 12, 2016 3.023 2.998 2.998 2.998 23,232 +0.06(+1.99%)
Feb 11, 2016 2.973 3.023 2.931 2.939 11,531 -0.09(-3.03%)
Feb 10, 2016 3.006 3.081 2.989 3.031 11,281 +0.01(+0.28%)
Feb 09, 2016 3.115 3.248 2.973 3.023 29,010 +0.06(+1.97%)
Feb 08, 2016 3.173 3.173 2.924 2.964 47,265 -0.21(-6.58%)
Feb 05, 2016 3.215 3.248 3.173 3.173 24,712 -0.03(-1.04%)
Feb 04, 2016 3.223 3.240 3.198 3.207 7,663 +0.03(+0.79%)
Feb 03, 2016 3.223 3.278 3.048 3.182 89,207 -0.08(-2.31%)
Feb 02, 2016 3.207 3.257 3.182 3.257 16,507 +0.01(+0.26%)
Feb 01, 2016 3.232 3.282 3.232 3.248 15,403 -0.05(-1.52%)
Jan 29, 2016 3.257 3.324 3.227 3.298 34,492 +0.07(+2.07%)
Jan 28, 2016 3.265 3.330 3.223 3.232 15,793 -0.05(-1.53%)
Jan 27, 2016 3.332 3.340 3.282 3.282 9,307 +0.00(+0.00%)
Jan 26, 2016 3.340 3.340 3.265 3.282 27,489 -0.03(-1.01%)
Jan 25, 2016 3.374 3.432 3.307 3.315 13,293 -0.09(-2.70%)
Jan 22, 2016 3.399 3.491 3.313 3.407 77,282 +0.06(+1.75%)
Jan 21, 2016 3.374 3.499 3.285 3.349 77,103 +0.03(+0.75%)
Jan 20, 2016 3.257 3.457 3.257 3.324 128,192 -0.16(-4.56%)
Jan 19, 2016 3.900 3.900 3.380 3.482 189,806 -0.36(-9.35%)
Jan 15, 2016 3.749 3.841 3.841 3.841 21,914 -0.03(-0.65%)
Jan 14, 2016 3.774 3.937 3.683 3.866 37,500 +0.05(+1.31%)
Jan 13, 2016 4.058 4.125 3.774 3.816 25,437 -0.25(-6.16%)
Jan 12, 2016 4.192 4.234 4.035 4.067 53,739 -0.15(-3.56%)
Jan 11, 2016 4.384 4.384 4.150 4.217 91,069 -0.16(-3.63%)
Jan 08, 2016 4.008 4.434 4.008 4.376 195,417 +0.42(+10.55%)
Jan 07, 2016 3.507 4.083 3.507 3.958 205,626 +0.39(+11.01%)
Jan 06, 2016 3.708 3.708 3.566 3.566 40,886 -0.17(-4.47%)
Jan 05, 2016 3.758 3.808 3.708 3.733 38,220 -0.03(-0.67%)
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.