China Automotive Sys (NQ: CAAS )

3.390 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 5.250 5.380 5.050 5.150 87,937 -0.23(-4.28%)
Jun 27, 2013 5.250 5.420 5.163 5.380 0 +0.13(+2.48%)
Jun 26, 2013 5.120 5.290 5.010 5.250 0 +0.19(+3.75%)
Jun 25, 2013 5.170 5.269 5.050 5.060 0 -0.08(-1.56%)
Jun 24, 2013 5.280 5.280 5.110 5.140 0 -0.15(-2.74%)
Jun 21, 2013 5.800 5.800 5.150 5.285 172,958 +0.27(+5.28%)
Jun 20, 2013 5.050 5.170 5.000 5.020 0 -0.14(-2.71%)
Jun 19, 2013 5.180 5.230 5.110 5.160 0 +0.10(+1.98%)
Jun 18, 2013 5.050 5.080 5.010 5.060 0 +0.05(+1.00%)
Jun 17, 2013 5.050 5.080 5.010 5.010 0 +0.02(+0.39%)
Jun 14, 2013 5.100 5.140 4.970 4.990 0 -0.12(-2.34%)
Jun 13, 2013 5.090 5.130 5.050 5.110 16,340 +0.05(+0.99%)
Jun 12, 2013 5.160 5.170 4.900 5.060 44,767 -0.11(-2.03%)
Jun 11, 2013 5.220 5.250 5.160 5.165 18,833 -0.04(-0.76%)
Jun 10, 2013 5.140 5.260 5.100 5.205 0 +0.11(+2.25%)
Jun 07, 2013 5.010 5.140 4.860 5.090 0 +0.08(+1.60%)
Jun 06, 2013 5.090 5.090 5.000 5.010 0 -0.03(-0.60%)
Jun 05, 2013 5.070 5.100 4.980 5.040 0 -0.04(-0.79%)
Jun 04, 2013 5.190 5.320 5.030 5.080 0 -0.17(-3.24%)
Jun 03, 2013 5.120 5.320 4.900 5.250 81,887 +0.07(+1.35%)
May 31, 2013 5.220 5.320 5.180 5.180 18,536 -0.10(-1.89%)
May 30, 2013 5.300 5.350 5.220 5.280 0 +0.07(+1.34%)
May 29, 2013 5.190 5.340 5.110 5.210 17,687 -0.05(-0.95%)
May 28, 2013 5.240 5.316 5.200 5.260 13,666 +0.05(+0.96%)
May 24, 2013 5.190 5.350 5.190 5.210 0 -0.02(-0.38%)
May 23, 2013 5.250 5.300 5.000 5.230 0 -0.16(-2.97%)
May 22, 2013 5.530 5.660 5.310 5.390 0 -0.14(-2.53%)
May 21, 2013 5.310 5.620 5.300 5.530 0 +0.18(+3.36%)
May 20, 2013 5.490 5.580 5.210 5.350 0 -0.08(-1.47%)
May 17, 2013 5.350 5.500 5.220 5.430 0 +0.15(+2.84%)
May 16, 2013 5.470 5.600 5.230 5.280 115,713 +0.09(+1.73%)
May 15, 2013 5.430 5.551 4.750 5.190 0 -0.20(-3.71%)
May 13, 2013 5.320 5.480 5.250 5.390 0 +0.05(+0.94%)
May 10, 2013 5.450 5.489 5.280 5.340 0 -0.10(-1.84%)
May 09, 2013 5.340 5.450 5.250 5.440 0 +0.14(+2.64%)
May 08, 2013 5.180 5.370 5.180 5.300 0 +0.11(+2.12%)
May 07, 2013 5.100 5.220 4.959 5.190 0 +0.09(+1.76%)
May 06, 2013 5.100 5.150 4.923 5.100 0 +0.05(+0.99%)
May 03, 2013 5.500 5.140 4.930 5.050 0 -0.09(-1.75%)
May 02, 2013 5.270 5.500 4.560 5.140 0 +0.31(+6.42%)
May 01, 2013 4.880 4.990 4.610 4.830 149,856 +0.29(+6.39%)
Apr 30, 2013 4.540 4.610 4.450 4.540 0 -0.03(-0.66%)
Apr 29, 2013 4.590 4.649 4.460 4.570 32,226 +0.03(+0.66%)
Apr 26, 2013 4.520 4.590 4.500 4.540 54,175 +0.02(+0.44%)
Apr 25, 2013 4.460 4.585 4.310 4.520 72,942 +0.10(+2.26%)
Apr 24, 2013 4.251 4.500 4.220 4.420 42,437 +0.20(+4.74%)
Apr 23, 2013 4.280 4.490 4.193 4.220 61,134 -0.11(-2.54%)
Apr 22, 2013 4.050 4.610 4.050 4.330 109,434 +0.30(+7.44%)
Apr 19, 2013 4.040 4.140 4.030 4.030 15,930 -0.02(-0.57%)
Apr 18, 2013 4.030 4.090 4.000 4.053 20,982 +0.03(+0.82%)
Apr 17, 2013 3.950 4.090 3.950 4.020 28,996 +0.01(+0.25%)
Apr 16, 2013 4.310 4.310 3.940 4.010 87,154 -0.14(-3.37%)
Apr 15, 2013 4.360 4.370 4.150 4.150 59,587 -0.28(-6.32%)
Apr 12, 2013 4.260 4.460 4.260 4.430 27,287 +0.17(+3.99%)
Apr 11, 2013 4.260 4.270 4.230 4.260 25,521 +0.01(+0.24%)
Apr 10, 2013 4.220 4.320 4.210 4.250 35,162 +0.00(+0.00%)
Apr 09, 2013 4.350 4.390 4.180 4.250 20,867 -0.05(-1.16%)
Apr 08, 2013 4.400 4.400 4.180 4.300 23,201 -0.06(-1.26%)
Apr 05, 2013 4.450 4.450 4.160 4.355 128,542 -0.09(-2.13%)
Apr 04, 2013 4.600 4.600 4.361 4.450 66,629 -0.13(-2.84%)
Apr 03, 2013 4.610 4.620 4.570 4.580 35,150 -0.03(-0.65%)
Apr 02, 2013 4.680 4.725 4.550 4.610 59,364 -0.09(-1.91%)
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.