China Automotive Sys (NQ: CAAS )

3.220 USD -0.020 (-0.61%)
Streaming Delayed Price Updated: 2:10 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 8.700 8.810 8.500 8.690 75,036 -0.01(-0.11%)
Jun 27, 2014 8.790 8.886 8.670 8.700 40,390 -0.09(-1.02%)
Jun 26, 2014 8.790 8.850 8.670 8.790 49,513 +0.02(+0.23%)
Jun 25, 2014 8.670 8.810 8.526 8.770 45,478 +0.10(+1.15%)
Jun 24, 2014 8.850 8.970 8.500 8.670 103,264 -0.30(-3.34%)
Jun 23, 2014 8.810 9.240 8.810 8.970 127,478 +0.21(+2.40%)
Jun 20, 2014 8.780 8.790 8.670 8.760 66,004 +0.00(+0.00%)
Jun 19, 2014 8.910 8.999 8.660 8.760 83,154 -0.10(-1.13%)
Jun 18, 2014 8.960 8.980 8.740 8.860 56,716 -0.07(-0.78%)
Jun 17, 2014 8.660 9.100 8.660 8.930 117,691 +0.24(+2.76%)
Jun 16, 2014 8.780 8.880 8.500 8.690 103,383 +0.05(+0.58%)
Jun 13, 2014 8.640 8.800 8.530 8.640 49,929 +0.00(+0.00%)
Jun 12, 2014 8.800 8.910 8.580 8.640 61,849 -0.13(-1.48%)
Jun 11, 2014 8.810 8.980 8.710 8.770 138,371 -0.13(-1.46%)
Jun 10, 2014 8.700 8.945 8.700 8.900 100,000 +0.32(+3.73%)
Jun 06, 2014 8.470 8.690 8.440 8.580 68,267 +0.06(+0.70%)
Jun 05, 2014 8.410 8.540 8.330 8.520 93,777 +0.14(+1.67%)
Jun 04, 2014 8.420 8.450 8.330 8.380 61,780 -0.07(-0.83%)
Jun 03, 2014 8.550 8.560 8.400 8.450 75,592 -0.15(-1.74%)
Jun 02, 2014 8.910 9.090 8.550 8.600 144,284 -0.22(-2.55%)
May 30, 2014 9.200 9.250 8.710 8.825 124,229 -0.36(-3.87%)
May 29, 2014 9.500 9.630 9.060 9.180 318,544 +0.05(+0.55%)
May 28, 2014 8.940 9.450 8.910 9.130 217,911 +0.23(+2.58%)
May 27, 2014 8.480 9.230 8.430 8.900 180,674 +0.56(+6.71%)
May 23, 2014 8.120 8.340 8.340 8.340 157,600 +0.23(+2.84%)
May 22, 2014 8.100 8.190 7.980 8.110 50,009 +0.09(+1.12%)
May 21, 2014 7.860 8.080 7.860 8.020 45,144 +0.20(+2.56%)
May 20, 2014 7.770 7.910 7.750 7.820 57,144 +0.01(+0.13%)
May 19, 2014 7.750 7.900 7.680 7.810 58,633 +0.06(+0.77%)
May 16, 2014 7.800 7.800 7.630 7.750 27,913 +0.00(+0.00%)
May 15, 2014 7.710 7.770 7.570 7.750 29,565 +0.09(+1.17%)
May 14, 2014 7.880 8.040 7.570 7.660 109,949 -0.21(-2.67%)
May 13, 2014 7.820 7.960 7.810 7.870 132,901 +0.08(+1.03%)
May 12, 2014 7.530 7.850 7.530 7.790 81,604 +0.24(+3.18%)
May 09, 2014 7.410 7.765 7.390 7.550 59,854 +0.14(+1.89%)
May 08, 2014 7.540 7.590 7.360 7.410 56,278 -0.16(-2.11%)
May 07, 2014 7.680 7.680 7.480 7.570 50,216 -0.11(-1.43%)
May 06, 2014 7.780 7.890 7.570 7.680 72,103 -0.09(-1.16%)
May 05, 2014 7.770 7.890 7.630 7.770 80,079 -0.01(-0.13%)
May 02, 2014 7.700 7.840 7.610 7.780 62,213 +0.12(+1.57%)
May 01, 2014 7.540 7.730 7.450 7.660 109,976 +0.14(+1.86%)
Apr 30, 2014 7.510 7.700 7.500 7.520 88,992 -0.05(-0.66%)
Apr 29, 2014 7.710 7.730 7.500 7.570 54,943 -0.10(-1.30%)
Apr 28, 2014 7.840 7.930 7.500 7.670 88,436 -0.19(-2.42%)
Apr 25, 2014 8.160 8.200 7.750 7.860 120,107 -0.38(-4.61%)
Apr 24, 2014 8.280 8.350 8.030 8.240 45,629 +0.05(+0.61%)
Apr 23, 2014 8.170 8.260 7.970 8.190 57,552 -0.01(-0.12%)
Apr 22, 2014 8.260 8.420 7.900 8.200 90,986 +0.00(+0.00%)
Apr 21, 2014 7.840 8.250 7.800 8.200 86,144 +0.32(+4.06%)
Apr 17, 2014 7.940 7.880 7.880 7.880 98,400 -0.02(-0.25%)
Apr 16, 2014 7.970 8.000 7.810 7.900 88,814 +0.06(+0.77%)
Apr 15, 2014 8.170 8.310 7.520 7.840 198,808 -0.28(-3.45%)
Apr 14, 2014 8.260 8.600 8.040 8.120 228,411 -0.13(-1.58%)
Apr 11, 2014 8.260 8.560 8.151 8.250 210,135 -0.13(-1.55%)
Apr 10, 2014 8.430 8.690 8.350 8.380 226,736 -0.05(-0.59%)
Apr 09, 2014 8.580 8.598 8.250 8.430 132,670 -0.06(-0.71%)
Apr 08, 2014 8.220 8.520 8.180 8.490 120,400 +0.32(+3.92%)
Apr 07, 2014 8.630 8.770 8.140 8.170 216,816 -0.48(-5.55%)
Apr 04, 2014 8.900 9.140 8.350 8.650 344,217 -0.13(-1.48%)
Apr 03, 2014 8.460 8.895 8.380 8.780 324,890 +0.34(+4.03%)
Apr 02, 2014 8.350 8.500 8.160 8.440 249,528 +0.12(+1.38%)
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.