China Automotive Systems, Inc. Historical Stock Prices

CAAS 
$7.74
*  
0.14
1.84%
Get CAAS Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading CAAS now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    CAAS After Hours
 
 
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 26-FEB-2015 TO 26-MAY-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.
16:00  7.63  7.79  7.56  7.74 40,918
05/26/2015 7.75 7.82 7.6 7.6 59,415
05/22/2015 7.83 7.87 7.7883 7.82 24,979
05/21/2015 7.9 7.95 7.83 7.84 42,423
05/20/2015 7.81 7.91 7.74 7.9 42,808
05/19/2015 7.76 7.8163 7.73 7.8 16,901
05/18/2015 7.82 7.85 7.73 7.82 49,230
05/15/2015 7.6 7.91 7.6 7.8 90,730
05/14/2015 7.45 7.57 7.35 7.56 87,914
05/13/2015 7.16 7.3 7.11 7.3 34,341
05/12/2015 7.17 7.3399 7.1 7.13 41,898
05/11/2015 7.01 7.24 7.01 7.21 35,159
05/08/2015 7.01 7.07 6.89 7.04 41,009
05/07/2015 7.15 7.1501 6.99 6.995 34,795
05/06/2015 7.15 7.22 7.09 7.22 24,427
05/05/2015 7.14 7.17 6.99 7.17 36,533
05/04/2015 7.1 7.24 7.05 7.23 29,079
05/01/2015 7.35 7.35 7.06 7.15 38,999
04/30/2015 7.35 7.43 7.25 7.35 23,329
04/29/2015 7.46 7.49 7.35 7.44 39,308
04/28/2015 7.09 7.48 7.09 7.46 54,580
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
*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?