China Automotive Sys (NQ: CAAS )

4.230 USD -0.160 (-3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 4.150 4.180 4.030 4.100 30,784 +0.01(+0.24%)
Jun 28, 2012 4.010 4.150 4.010 4.090 27,698 +0.00(+0.00%)
Jun 27, 2012 4.140 4.170 4.078 4.090 33,524 +0.02(+0.49%)
Jun 26, 2012 4.130 4.180 4.030 4.070 14,926 -0.08(-1.93%)
Jun 25, 2012 4.150 4.170 4.080 4.150 15,853 +0.01(+0.24%)
Jun 22, 2012 4.140 4.180 4.080 4.140 11,850 -0.01(-0.24%)
Jun 21, 2012 4.150 4.199 4.080 4.150 29,593 +0.01(+0.24%)
Jun 20, 2012 4.180 4.230 4.050 4.140 81,117 -0.08(-1.90%)
Jun 19, 2012 4.240 4.320 4.170 4.220 20,667 +0.00(+0.00%)
Jun 18, 2012 4.250 4.280 4.180 4.220 32,732 -0.05(-1.17%)
Jun 15, 2012 4.180 4.270 4.150 4.270 113,132 +0.11(+2.64%)
Jun 14, 2012 4.250 4.250 4.100 4.160 18,469 -0.06(-1.42%)
Jun 13, 2012 4.220 4.280 4.200 4.220 14,708 -0.06(-1.40%)
Jun 12, 2012 4.260 4.290 4.160 4.280 80,867 +0.06(+1.42%)
Jun 11, 2012 4.160 4.300 4.150 4.220 37,325 +0.04(+0.96%)
Jun 08, 2012 4.120 4.180 3.900 4.180 32,592 +0.07(+1.70%)
Jun 07, 2012 4.190 4.190 4.040 4.110 34,604 +0.01(+0.24%)
Jun 06, 2012 4.080 4.120 3.990 4.100 29,368 +0.10(+2.50%)
Jun 05, 2012 3.980 4.170 3.920 4.000 26,940 -0.09(-2.20%)
Jun 04, 2012 4.050 4.220 3.840 4.090 142,857 +0.06(+1.49%)
Jun 01, 2012 3.860 4.181 3.860 4.030 77,472 +0.02(+0.50%)
May 31, 2012 4.050 4.110 3.950 4.010 36,676 -0.03(-0.75%)
May 30, 2012 4.190 4.190 4.000 4.040 24,384 -0.22(-5.16%)
May 29, 2012 3.900 4.350 3.890 4.260 104,992 +0.44(+11.52%)
May 25, 2012 3.860 3.900 3.758 3.820 64,840 -0.03(-0.78%)
May 24, 2012 3.840 3.950 3.750 3.850 71,738 +0.01(+0.26%)
May 23, 2012 3.840 3.920 3.710 3.840 35,249 -0.06(-1.54%)
May 22, 2012 3.850 4.110 3.820 3.900 51,514 +0.08(+2.09%)
May 21, 2012 3.890 4.070 3.800 3.820 112,118 +0.02(+0.53%)
May 18, 2012 3.890 3.970 3.800 3.800 80,454 -0.12(-3.06%)
May 17, 2012 4.130 4.130 3.830 3.920 97,920 -0.20(-4.85%)
May 16, 2012 4.320 4.320 4.021 4.120 27,324 -0.15(-3.51%)
May 15, 2012 4.150 4.440 4.150 4.270 59,977 +0.13(+3.14%)
May 14, 2012 4.290 4.300 4.030 4.140 51,272 -0.19(-4.39%)
May 11, 2012 4.310 4.419 4.230 4.330 45,861 +0.01(+0.23%)
May 10, 2012 4.270 4.416 4.240 4.320 59,243 +0.03(+0.70%)
May 09, 2012 5.200 5.200 4.280 4.290 341,950 -1.09(-20.26%)
May 08, 2012 4.930 5.530 4.930 5.380 149,963 +0.44(+8.91%)
May 07, 2012 5.000 5.208 4.840 4.940 68,812 -0.12(-2.37%)
May 04, 2012 5.010 5.140 5.010 5.060 37,205 -0.01(-0.20%)
May 03, 2012 5.240 5.240 5.020 5.070 52,257 -0.12(-2.31%)
May 02, 2012 5.080 5.380 5.020 5.190 44,261 +0.06(+1.17%)
May 01, 2012 5.390 5.460 5.050 5.130 97,802 -0.22(-4.11%)
Apr 30, 2012 5.650 5.670 5.280 5.350 121,746 -0.36(-6.30%)
Apr 27, 2012 5.700 5.780 5.660 5.710 55,564 +0.05(+0.88%)
Apr 26, 2012 5.570 5.728 5.500 5.660 73,016 +0.12(+2.17%)
Apr 25, 2012 5.790 5.790 5.480 5.540 71,466 -0.12(-2.12%)
Apr 24, 2012 5.830 5.880 5.503 5.660 147,845 -0.21(-3.58%)
Apr 23, 2012 5.900 5.980 5.800 5.870 79,065 -0.14(-2.33%)
Apr 20, 2012 6.220 6.220 5.990 6.010 31,044 -0.09(-1.48%)
Apr 19, 2012 6.170 6.255 5.980 6.100 29,409 -0.04(-0.65%)
Apr 18, 2012 6.140 6.300 5.951 6.140 82,044 -0.01(-0.16%)
Apr 17, 2012 5.950 6.210 5.800 6.150 33,602 +0.21(+3.54%)
Apr 16, 2012 6.260 6.470 5.940 5.940 47,375 -0.33(-5.26%)
Apr 13, 2012 6.560 6.690 6.170 6.270 36,701 -0.28(-4.27%)
Apr 12, 2012 6.080 6.590 6.080 6.550 92,306 +0.51(+8.44%)
Apr 11, 2012 6.160 6.320 5.880 6.040 100,472 -0.12(-1.95%)
Apr 10, 2012 6.550 6.580 6.070 6.160 93,046 -0.43(-6.53%)
Apr 09, 2012 6.720 6.810 6.521 6.590 62,280 -0.26(-3.80%)
Apr 05, 2012 6.750 6.980 6.741 6.850 48,258 +0.04(+0.59%)
Apr 04, 2012 7.080 7.080 6.591 6.810 88,116 -0.37(-5.15%)
Apr 03, 2012 7.000 7.290 6.980 7.180 113,975 +0.19(+2.72%)
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.