Historical Stock Prices

CAAS 
$6.83
*  
0.20
2.84%
Get CAAS Alerts
*Delayed - data as of Jul. 31, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-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.
07/31/2015 7 7.08 6.824 6.83 70,144
07/30/2015 7.15 7.21 7.01 7.03 17,982
07/29/2015 7.06 7.25 7.05 7.25 15,705
07/28/2015 7.08 7.34 7.08 7.13 38,835
07/27/2015 7.14 7.14 6.95 7.08 64,330
07/24/2015 7.31 7.34 7.11 7.15 31,072
07/23/2015 7.36 7.45 7.31 7.31 18,657
07/22/2015 7.31 7.45 7.3 7.36 24,806
07/21/2015 7.53 7.53 7.26 7.36 41,717
07/20/2015 7.38 7.64 7.34 7.45 116,426
07/17/2015 7.49 7.53 7.33 7.45 19,026
07/16/2015 7.66 7.66 7.41 7.41 21,427
07/15/2015 7.53 7.64 7.45 7.59 25,913
07/14/2015 7.91 7.92 7.59 7.6 42,315
07/13/2015 7.66 7.958 7.66 7.88 40,033
07/10/2015 7.5 7.59 7.35 7.54 34,786
07/09/2015 7.28 7.4599 7.28 7.32 71,321
07/08/2015 7.35 7.485 6.95 7.12 166,144
07/07/2015 7.57 7.62 7.163 7.6 109,958
07/06/2015 8.1 8.1 6.95 7.505 192,601
07/02/2015 8.28 8.331 8.13 8.21 28,089
07/01/2015 8.29 8.45 8.17 8.22 34,525
06/30/2015 8.2 8.49 8.12 8.42 53,514
06/29/2015 8.63 8.71 8.22 8.29 96,841
06/26/2015 8.91 8.93 8.7 8.71 37,227
06/25/2015 8.85 8.97 8.85 8.95 31,506
06/24/2015 8.75 8.88 8.73 8.85 45,364
06/23/2015 8.9 8.9 8.776 8.82 36,105
06/22/2015 8.75 8.9 8.73 8.86 53,650
06/19/2015 8.7 8.78 8.61 8.65 237,440
06/18/2015 8.68 8.85 8.58 8.82 67,032
06/17/2015 8.74 8.75 8.614 8.72 43,497
06/16/2015 8.67 8.75 8.575 8.67 45,200
06/15/2015 8.57 8.7 8.57 8.65 73,423
06/12/2015 8.45 8.8 8.39 8.75 101,980
06/11/2015 8.25 8.55 8.21 8.46 87,951
06/10/2015 8.17 8.28 8.15 8.25 21,638
06/09/2015 8.22 8.2799 8.13 8.19 32,688
06/08/2015 8.29 8.35 8.11 8.24 57,139
06/05/2015 8.05 8.32 7.9558 8.24 65,838
06/04/2015 8.14 8.2 8.07 8.07 21,178
06/03/2015 8.01 8.2 8 8.15 32,831
06/02/2015 7.77 8.05 7.77 7.96 91,393
06/01/2015 7.78 7.92 7.71 7.81 30,354
05/29/2015 7.61 7.77 7.6 7.71 21,051
05/28/2015 7.55 7.71 7.55 7.61 44,305
05/27/2015 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
*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?