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 (%)
Sep 30, 2016 3.482 3.582 3.424 3.465 45,732 +0.01(+0.24%)
Sep 29, 2016 3.491 3.557 3.457 3.457 14,902 -0.01(-0.24%)
Sep 28, 2016 3.474 3.516 3.432 3.465 18,938 -0.03(-0.95%)
Sep 27, 2016 3.507 3.649 3.491 3.499 33,557 +0.00(+0.00%)
Sep 26, 2016 3.658 3.699 3.482 3.499 57,560 -0.13(-3.46%)
Sep 23, 2016 3.582 3.624 3.528 3.624 36,915 +0.08(+2.12%)
Sep 22, 2016 3.365 3.591 3.357 3.549 49,644 +0.18(+5.46%)
Sep 21, 2016 3.340 3.491 3.340 3.365 31,295 +0.04(+1.26%)
Sep 20, 2016 3.282 3.374 3.223 3.324 17,703 +0.08(+2.31%)
Sep 19, 2016 3.215 3.290 3.215 3.248 27,867 +0.02(+0.76%)
Sep 16, 2016 3.298 3.298 3.223 3.224 9,541 -0.06(-1.77%)
Sep 15, 2016 3.298 3.374 3.257 3.282 23,536 +0.01(+0.26%)
Sep 14, 2016 3.265 3.332 3.257 3.273 17,419 +0.01(+0.26%)
Sep 13, 2016 3.311 3.324 3.265 3.265 12,229 -0.06(-1.76%)
Sep 12, 2016 3.340 3.382 3.300 3.324 29,745 +0.00(+0.00%)
Sep 09, 2016 3.257 3.415 3.257 3.324 98,937 +0.08(+2.31%)
Sep 08, 2016 3.232 3.298 3.081 3.248 107,978 +0.04(+1.30%)
Sep 07, 2016 3.173 3.257 3.173 3.207 8,720 +0.02(+0.52%)
Sep 06, 2016 3.223 3.244 3.190 3.190 11,681 -0.05(-1.55%)
Sep 02, 2016 3.257 3.240 3.240 3.240 28,620 -0.01(-0.26%)
Sep 01, 2016 3.257 3.257 3.232 3.248 3,800 -0.01(-0.26%)
Aug 31, 2016 3.238 3.282 3.232 3.257 16,166 +0.03(+1.04%)
Aug 30, 2016 3.198 3.240 3.198 3.223 24,216 -0.00(-0.12%)
Aug 29, 2016 3.248 3.298 3.215 3.227 39,657 -0.03(-0.90%)
Aug 26, 2016 3.282 3.383 3.257 3.257 23,117 -0.06(-1.76%)
Aug 25, 2016 3.390 3.449 3.290 3.315 29,668 -0.11(-3.17%)
Aug 24, 2016 3.424 3.499 3.399 3.424 19,758 -0.03(-0.97%)
Aug 23, 2016 3.399 3.482 3.390 3.457 16,228 +0.11(+3.24%)
Aug 22, 2016 3.399 3.582 3.349 3.349 34,124 -0.03(-0.74%)
Aug 19, 2016 3.273 3.482 3.273 3.374 55,899 +0.10(+3.06%)
Aug 18, 2016 3.131 3.315 3.056 3.273 356,218 +0.12(+3.70%)
Aug 17, 2016 3.131 3.215 3.123 3.156 165,399 +0.06(+1.89%)
Aug 16, 2016 3.073 3.123 3.031 3.098 14,420 +0.02(+0.54%)
Aug 15, 2016 3.031 3.081 3.006 3.081 41,908 +0.08(+2.79%)
Aug 12, 2016 3.006 3.031 2.939 2.998 35,081 +0.03(+1.13%)
Aug 11, 2016 3.090 3.090 2.931 2.964 25,016 -0.15(-4.83%)
Aug 10, 2016 3.106 3.123 3.023 3.115 21,513 +0.03(+1.08%)
Aug 09, 2016 3.031 3.106 2.992 3.081 24,714 +0.08(+2.50%)
Aug 08, 2016 2.948 3.040 2.948 3.006 6,494 +0.08(+2.56%)
Aug 05, 2016 2.889 2.998 2.889 2.931 22,914 +0.03(+1.18%)
Aug 04, 2016 2.915 2.939 2.848 2.897 47,764 -0.04(-1.44%)
Aug 03, 2016 2.948 2.964 2.923 2.939 11,993 +0.03(+0.86%)
Aug 02, 2016 2.956 3.031 2.914 2.914 33,169 -0.05(-1.69%)
Aug 01, 2016 2.923 2.989 2.923 2.964 15,345 +0.03(+1.14%)
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%)
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.