China Automotive Systems, Inc. Historical Stock Prices

CAAS 
$7.43
*  
0.34
4.8%
Get CAAS Alerts
*Delayed - data as of Apr. 28, 2015 14:55 ET  -  Find a broker to begin trading CAAS now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    CAAS Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:55  7.09  7.43  7.09  7.43 44,973
04/27/2015 7.08 7.23 7.07 7.09 51,119
04/24/2015 7.2 7.24 7.11 7.16 25,361
04/23/2015 7.15 7.24 6.9901 7.24 46,885
04/22/2015 7.09 7.14 7.04 7.13 51,483
04/21/2015 7.29 7.29 7.11 7.15 46,879
04/20/2015 7.4 7.48 7.2931 7.45 44,370
04/17/2015 7.28 7.39 7.17 7.36 22,315
04/16/2015 7.44 7.44 7.35 7.37 16,001
04/15/2015 7.24 7.47 7.24 7.405 57,952
04/14/2015 7.36 7.36 7.17 7.26 26,855
04/13/2015 7.33 7.47 7.21 7.33 56,553
04/10/2015 7.3 7.34 7.05 7.255 58,089
04/09/2015 7.43 7.43 7.12 7.28 71,331
04/08/2015 7.36 7.52 7.34 7.36 73,707
04/07/2015 7.53 7.55 7.31 7.31 72,657
04/06/2015 7.41 7.55 7.25 7.51 80,988
04/02/2015 7.28 7.38 7.28 7.28 60,534
04/01/2015 7.24 7.32 7.19 7.28 45,982
03/31/2015 7.11 7.34 7.06 7.28 63,322
03/30/2015 7.04 7.23 7.04 7.18 114,294
03/27/2015 7.15 7.2 7.05 7.16 82,213
03/26/2015 6.87 7.15 6.74 7.035 107,883
03/25/2015 6.76 6.76 6.54 6.72 41,236
03/24/2015 6.38 6.81 6.28 6.81 51,825
03/23/2015 6.26 6.45 6.26 6.4 41,213
03/20/2015 6.38 6.4 6.21 6.22 46,108
03/19/2015 6.35 6.3799 6.25 6.3299 18,126
03/18/2015 6.1 6.4 6.1 6.35 53,967
03/17/2015 6.66 6.66 6.05 6.09 107,736
03/16/2015 6.88 6.9 6.66 6.7 27,462
03/13/2015 6.81 6.88 6.75 6.87 25,223
03/12/2015 6.82 6.88 6.76 6.85 33,033
03/11/2015 6.81 6.84 6.67 6.81 58,103
03/10/2015 6.82 6.84 6.72 6.83 47,608
03/09/2015 6.66 6.92 6.62 6.92 70,382
03/06/2015 6.55 6.71 6.55 6.69 24,324
03/05/2015 6.72 6.72 6.58 6.63 45,549
03/04/2015 6.89 6.9404 6.6 6.72 77,194
03/03/2015 6.96 7.04 6.83 6.9 27,113
03/02/2015 7.07 7.1 6.89 6.92 46,104
02/27/2015 7.21 7.21 6.93 7.04 45,119
02/26/2015 7.29 7.37 7.23 7.24 33,144
02/25/2015 7.3 7.43 7.24 7.26 79,694
02/24/2015 7.05 7.29 7.02 7.25 53,630
02/23/2015 6.8 7.07 6.78 7 54,103
02/20/2015 6.52 6.79 6.52 6.78 50,816
02/19/2015 6.5 6.6006 6.47 6.55 15,595
02/18/2015 6.61 6.65 6.5 6.53 47,878
02/17/2015 6.4 6.6 6.37 6.59 41,116
02/13/2015 6.23 6.39 6.23 6.37 44,799
02/12/2015 6.27 6.33 6.21 6.23 26,546
02/11/2015 6.27 6.3299 6.2 6.29 31,174
02/10/2015 6.39 6.39 6.19 6.25 24,367
02/09/2015 6.09 6.35 6.09 6.29 29,054
02/06/2015 6.11 6.27 6.1 6.18 37,043
02/05/2015 6.22 6.24 6.08 6.12 61,110
02/04/2015 6.32 6.34 6.2 6.22 41,678
02/03/2015 6.09 6.39 6.09 6.3 48,952
02/02/2015 6.05 6.11 6.05 6.09 27,168
01/30/2015 6.14 6.14 6.04 6.058 36,795
01/29/2015 6.16 6.2999 6.12 6.14 34,546
01/28/2015 6.22 6.2999 6.14 6.19 34,852
01/27/2015 6.25 6.25 6.12 6.22 40,486
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?