China Automotive Systems, Inc. Historical Stock Prices

CAAS 
$9.13
*  
0.13
1.4%
Get CAAS Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading CAAS now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  9.25  9.4499  8.96  9.13 100,076
07/29/2014 9.25 9.4499 8.96 9.13 100,076
07/28/2014 9.62 9.62 9.1 9.26 95,509
07/25/2014 9.1 9.62 8.901 9.5 184,629
07/24/2014 9.5 9.5 9.11 9.15 78,031
07/23/2014 9.67 9.77 9.15 9.53 104,224
07/22/2014 9.67 9.87 9.5 9.62 217,487
07/21/2014 8.8 9.81 8.8 9.39 457,280
07/18/2014 8.67 8.79 8.61 8.77 37,041
07/17/2014 8.73 8.824 8.55 8.63 49,804
07/16/2014 8.57 8.88 8.57 8.73 50,314
07/15/2014 8.5 8.68 8.47 8.47 57,398
07/14/2014 8.49 8.755 8.49 8.5 97,839
07/11/2014 8.63 8.77 8.52 8.52 52,424
07/10/2014 8.71 8.88 8.5501 8.66 49,457
07/09/2014 8.77 9.24 8.77 8.82 38,693
07/08/2014 9.15 9.23 8.67 8.8 61,706
07/07/2014 8.89 9.23 8.83 9.09 156,219
07/03/2014 8.9 8.92 8.83 8.83 47,013
07/02/2014 8.71 8.94 8.69 8.81 60,421
07/01/2014 8.71 8.87 8.67 8.73 52,807
06/30/2014 8.7 8.81 8.5 8.69 75,036
06/27/2014 8.79 8.8865 8.67 8.7 40,390
06/26/2014 8.79 8.85 8.67 8.79 49,513
06/25/2014 8.67 8.81 8.5259 8.77 45,478
06/24/2014 8.85 8.97 8.5 8.67 103,264
06/23/2014 8.81 9.24 8.81 8.97 127,578
06/20/2014 8.78 8.79 8.67 8.76 66,004
06/19/2014 8.91 8.9995 8.66 8.76 83,154
06/18/2014 8.96 8.98 8.74 8.86 56,716
06/17/2014 8.66 9.1 8.66 8.93 117,691
06/16/2014 8.78 8.88 8.5 8.69 103,383
06/13/2014 8.64 8.8 8.53 8.64 49,929
06/12/2014 8.8 8.91 8.58 8.64 61,849
06/11/2014 8.81 8.98 8.71 8.77 138,371
06/10/2014 8.7 8.945 8.7 8.9 100,000
06/09/2014 8.56 8.82 8.5 8.68 96,308
06/06/2014 8.47 8.69 8.44 8.58 68,267
06/05/2014 8.41 8.54 8.33 8.52 93,777
06/04/2014 8.42 8.45 8.33 8.38 61,780
06/03/2014 8.55 8.56 8.4 8.45 75,592
06/02/2014 8.91 9.09 8.55 8.6 144,284
05/30/2014 9.2 9.25 8.71 8.825 124,229
05/29/2014 9.5 9.63 9.06 9.18 318,544
05/28/2014 8.94 9.45 8.91 9.13 217,911
05/27/2014 8.48 9.23 8.43 8.9 180,674
05/23/2014 8.12 8.48 8.1 8.34 157,591
05/22/2014 8.1 8.19 7.98 8.12 59,773
05/21/2014 7.86 8.08 7.86 8.02 45,144
05/20/2014 7.77 7.91 7.75 7.82 57,144
05/19/2014 7.75 7.9 7.68 7.81 58,633
05/16/2014 7.8 7.8 7.6299 7.75 27,913
05/15/2014 7.71 7.77 7.57 7.75 29,565
05/14/2014 7.88 8.04 7.57 7.66 109,949
05/13/2014 7.82 7.96 7.81 7.87 132,901
05/12/2014 7.53 7.85 7.53 7.79 81,604
05/09/2014 7.41 7.765 7.39 7.55 59,854
05/08/2014 7.54 7.59 7.36 7.41 56,278
05/07/2014 7.68 7.68 7.48 7.57 50,216
05/06/2014 7.78 7.89 7.57 7.68 72,103
05/05/2014 7.77 7.89 7.63 7.77 80,079
05/02/2014 7.7 7.84 7.61 7.78 62,213
05/01/2014 7.54 7.73 7.45 7.66 109,976
04/30/2014 7.51 7.7 7.5 7.52 88,992
04/29/2014 7.71 7.73 7.5 7.57 54,943
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?