China Automotive Sys (NQ: CAAS )

4.160 USD -0.050 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 8.200 8.490 8.120 8.420 53,514 +0.13(+1.57%)
Jun 29, 2015 8.630 8.710 8.220 8.290 96,841 -0.42(-4.82%)
Jun 26, 2015 8.910 8.930 8.700 8.710 37,227 -0.24(-2.68%)
Jun 25, 2015 8.850 8.970 8.850 8.950 31,506 +0.10(+1.13%)
Jun 24, 2015 8.750 8.880 8.730 8.850 45,364 +0.03(+0.34%)
Jun 23, 2015 8.900 8.900 8.776 8.820 36,105 -0.04(-0.45%)
Jun 22, 2015 8.750 8.900 8.740 8.860 53,650 +0.21(+2.43%)
Jun 19, 2015 8.700 8.780 8.610 8.650 237,440 -0.17(-1.93%)
Jun 18, 2015 8.680 8.850 8.580 8.820 67,032 +0.10(+1.15%)
Jun 17, 2015 8.740 8.750 8.614 8.720 43,497 +0.05(+0.58%)
Jun 16, 2015 8.670 8.750 8.575 8.670 45,200 +0.02(+0.23%)
Jun 15, 2015 8.570 8.700 8.570 8.650 73,423 -0.10(-1.14%)
Jun 12, 2015 8.450 8.800 8.420 8.750 101,980 +0.29(+3.43%)
Jun 11, 2015 8.250 8.550 8.210 8.460 87,951 +0.21(+2.55%)
Jun 10, 2015 8.170 8.280 8.150 8.250 21,638 +0.06(+0.73%)
Jun 09, 2015 8.220 8.280 8.130 8.190 32,688 -0.05(-0.61%)
Jun 08, 2015 8.290 8.350 8.110 8.240 57,139 +0.00(+0.00%)
Jun 05, 2015 8.050 8.320 7.956 8.240 65,838 +0.17(+2.11%)
Jun 04, 2015 8.140 8.200 8.070 8.070 21,178 -0.08(-0.98%)
Jun 03, 2015 8.010 8.200 8.000 8.150 32,831 +0.19(+2.39%)
Jun 02, 2015 7.770 8.050 7.770 7.960 91,393 +0.15(+1.92%)
Jun 01, 2015 7.780 7.920 7.710 7.810 30,354 +0.10(+1.30%)
May 29, 2015 7.610 7.770 7.600 7.710 21,051 +0.10(+1.31%)
May 28, 2015 7.550 7.710 7.550 7.610 44,305 -0.13(-1.68%)
May 27, 2015 7.630 7.790 7.560 7.740 40,918 +0.14(+1.84%)
May 26, 2015 7.750 7.820 7.600 7.600 59,415 -0.22(-2.81%)
May 22, 2015 7.830 7.820 7.820 7.820 25,000 -0.02(-0.26%)
May 21, 2015 7.900 7.950 7.830 7.840 42,423 -0.06(-0.76%)
May 20, 2015 7.810 7.910 7.740 7.900 42,808 +0.10(+1.28%)
May 19, 2015 7.760 7.816 7.730 7.800 16,901 -0.02(-0.26%)
May 18, 2015 7.820 7.850 7.730 7.820 49,230 +0.02(+0.26%)
May 15, 2015 7.600 7.910 7.600 7.800 90,730 +0.24(+3.17%)
May 14, 2015 7.450 7.570 7.350 7.560 87,914 +0.26(+3.56%)
May 13, 2015 7.160 7.300 7.110 7.300 34,341 +0.17(+2.38%)
May 12, 2015 7.170 7.340 7.100 7.130 41,898 -0.08(-1.11%)
May 11, 2015 7.010 7.240 7.010 7.210 35,159 +0.17(+2.41%)
May 08, 2015 7.010 7.070 6.890 7.040 41,009 +0.04(+0.64%)
May 07, 2015 7.150 7.150 6.990 6.995 34,795 -0.22(-3.12%)
May 06, 2015 7.150 7.220 7.090 7.220 24,427 +0.05(+0.70%)
May 05, 2015 7.140 7.170 6.990 7.170 36,533 -0.06(-0.83%)
May 04, 2015 7.100 7.240 7.050 7.230 29,079 +0.08(+1.12%)
May 01, 2015 7.350 7.350 7.060 7.150 38,999 -0.20(-2.72%)
Apr 30, 2015 7.350 7.430 7.250 7.350 23,329 -0.09(-1.21%)
Apr 29, 2015 7.460 7.490 7.350 7.440 39,308 -0.02(-0.27%)
Apr 28, 2015 7.090 7.480 7.090 7.460 54,580 +0.37(+5.22%)
Apr 27, 2015 7.080 7.230 7.070 7.090 51,119 -0.07(-0.98%)
Apr 24, 2015 7.200 7.240 7.110 7.160 25,361 -0.08(-1.10%)
Apr 23, 2015 7.150 7.240 6.990 7.240 46,885 +0.11(+1.54%)
Apr 22, 2015 7.090 7.140 7.040 7.130 51,483 -0.02(-0.28%)
Apr 21, 2015 7.290 7.290 7.110 7.150 46,879 -0.30(-4.03%)
Apr 20, 2015 7.400 7.480 7.293 7.450 44,370 +0.09(+1.22%)
Apr 17, 2015 7.280 7.390 7.170 7.360 22,315 -0.01(-0.14%)
Apr 16, 2015 7.440 7.440 7.350 7.370 16,001 -0.04(-0.47%)
Apr 15, 2015 7.240 7.470 7.240 7.405 57,952 +0.15(+2.00%)
Apr 14, 2015 7.360 7.360 7.170 7.260 26,855 -0.07(-0.95%)
Apr 13, 2015 7.330 7.470 7.210 7.330 56,553 +0.08(+1.03%)
Apr 10, 2015 7.300 7.340 7.050 7.255 58,089 -0.03(-0.34%)
Apr 09, 2015 7.430 7.430 7.160 7.280 71,331 -0.08(-1.09%)
Apr 08, 2015 7.360 7.520 7.340 7.360 73,707 +0.05(+0.68%)
Apr 07, 2015 7.530 7.550 7.310 7.310 72,657 -0.20(-2.66%)
Apr 06, 2015 7.410 7.550 7.250 7.510 80,988 +0.23(+3.16%)
Apr 02, 2015 7.280 7.280 7.280 7.280 60,500 +0.00(+0.00%)
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.