China Automotive Sys (NQ: CAAS )

4.540 +0.140 (+3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 2.981 2.989 2.923 2.931 15,613 -0.03(-1.13%)
Jul 28, 2016 3.106 3.106 2.931 2.964 22,077 -0.10(-3.26%)
Jul 27, 2016 3.065 3.140 3.040 3.064 4,380 +0.00(+0.04%)
Jul 26, 2016 3.073 3.198 3.048 3.063 125,477 -0.02(-0.60%)
Jul 25, 2016 3.122 3.122 3.031 3.081 7,627 +0.01(+0.27%)
Jul 22, 2016 3.081 3.123 3.040 3.073 19,639 -0.02(-0.54%)
Jul 21, 2016 3.065 3.106 3.056 3.090 21,153 +0.05(+1.65%)
Jul 20, 2016 3.006 3.073 3.006 3.040 22,929 -0.01(-0.27%)
Jul 19, 2016 3.065 3.081 2.999 3.048 13,341 -0.04(-1.35%)
Jul 18, 2016 3.090 3.098 3.070 3.090 7,605 +0.01(+0.27%)
Jul 15, 2016 3.106 3.123 2.964 3.081 56,567 +0.02(+0.54%)
Jul 14, 2016 3.006 3.123 3.006 3.065 73,328 +0.08(+2.80%)
Jul 13, 2016 2.881 2.989 2.881 2.981 40,579 +0.08(+2.59%)
Jul 12, 2016 2.964 2.973 2.881 2.906 80,174 -0.01(-0.29%)
Jul 11, 2016 2.839 3.040 2.839 2.914 109,236 +0.12(+4.18%)
Jul 08, 2016 2.772 2.831 2.697 2.797 34,066 +0.10(+3.71%)
Jul 07, 2016 2.681 2.739 2.681 2.697 44,167 +0.04(+1.57%)
Jul 05, 2016 2.647 2.664 2.639 2.655 60,574 -0.02(-0.62%)
Jul 01, 2016 2.722 2.672 2.672 2.672 113,046 -0.03(-0.93%)
Jun 30, 2016 2.731 2.731 2.655 2.697 49,043 +0.00(+0.00%)
Jun 29, 2016 2.689 2.722 2.647 2.697 133,651 +0.07(+2.54%)
Jun 28, 2016 2.747 2.772 2.589 2.630 150,030 -0.05(-1.87%)
Jun 27, 2016 2.781 2.781 2.639 2.681 60,827 -0.12(-4.18%)
Jun 24, 2016 2.898 2.935 2.797 2.797 63,810 -0.11(-3.74%)
Jun 23, 2016 2.939 2.973 2.889 2.906 31,239 +0.01(+0.29%)
Jun 22, 2016 2.998 2.998 2.856 2.898 16,952 -0.03(-1.14%)
Jun 21, 2016 3.006 3.006 2.931 2.931 71,323 -0.04(-1.40%)
Jun 20, 2016 3.055 3.055 2.956 2.973 26,457 -0.01(-0.28%)
Jun 17, 2016 2.998 3.065 2.981 2.981 32,721 -0.02(-0.56%)
Jun 16, 2016 3.006 3.048 2.939 2.998 34,383 -0.07(-2.18%)
Jun 15, 2016 3.115 3.115 3.031 3.065 17,628 -0.02(-0.81%)
Jun 14, 2016 3.156 3.156 3.006 3.090 31,207 -0.10(-3.14%)
Jun 13, 2016 3.357 3.357 3.190 3.190 17,398 -0.17(-4.98%)
Jun 10, 2016 3.374 3.424 3.357 3.357 10,411 -0.08(-2.40%)
Jun 09, 2016 3.390 3.457 3.390 3.440 11,040 +0.02(+0.71%)
Jun 08, 2016 3.415 3.482 3.399 3.415 23,611 +0.03(+0.99%)
Jun 07, 2016 3.424 3.457 3.382 3.382 37,212 +0.01(+0.25%)
Jun 06, 2016 3.365 3.457 3.365 3.374 24,047 -0.03(-0.74%)
Jun 03, 2016 3.449 3.532 3.391 3.399 18,465 -0.08(-2.40%)
Jun 02, 2016 3.365 3.541 3.365 3.482 27,691 +0.09(+2.63%)
Jun 01, 2016 3.324 3.393 3.315 3.393 12,138 +0.09(+2.60%)
May 31, 2016 3.282 3.424 3.282 3.307 25,317 +0.03(+0.76%)
May 27, 2016 3.173 3.282 3.282 3.282 30,896 +0.04(+1.29%)
May 26, 2016 3.131 3.257 3.081 3.240 25,137 +0.08(+2.65%)
May 25, 2016 3.182 3.215 3.065 3.156 56,741 -0.04(-1.31%)
May 24, 2016 3.257 3.374 3.048 3.198 67,852 -0.02(-0.52%)
May 23, 2016 3.321 3.321 3.215 3.215 22,245 -0.10(-3.02%)
May 20, 2016 3.298 3.377 3.273 3.315 21,363 +0.03(+1.02%)
May 19, 2016 3.340 3.365 3.273 3.282 10,283 -0.10(-2.96%)
May 18, 2016 3.357 3.478 3.357 3.382 16,803 -0.02(-0.49%)
May 17, 2016 3.298 3.465 3.298 3.399 10,887 +0.07(+2.00%)
May 16, 2016 3.273 3.340 3.265 3.332 9,684 +0.11(+3.37%)
May 13, 2016 3.198 3.290 3.182 3.223 14,478 -0.03(-0.77%)
May 12, 2016 3.183 3.274 3.182 3.248 21,373 -0.01(-0.26%)
May 11, 2016 3.315 3.332 3.257 3.257 50,832 -0.10(-2.96%)
May 10, 2016 3.474 3.482 3.315 3.356 20,227 +0.06(+1.74%)
May 09, 2016 3.332 3.382 3.290 3.298 19,051 -0.07(-1.99%)
May 06, 2016 3.432 3.457 3.349 3.365 36,900 -0.09(-2.66%)
May 05, 2016 3.566 3.566 3.432 3.457 20,158 -0.08(-2.13%)
May 04, 2016 3.491 3.549 3.465 3.532 74,262 +0.00(+0.02%)
May 03, 2016 3.632 3.649 3.465 3.532 40,750 -0.13(-3.67%)
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.