China Automotive Systems, Inc. Historical Stock Prices

CAAS 
$7.15
*  
0.19
2.73%
Get CAAS Alerts
*Delayed - data as of Dec. 17, 2014  -  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 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  6.97  7.25  6.96  7.15 34,105
12/16/2014 6.74 7.04 6.7 6.96 47,575
12/15/2014 7.08 7.19 6.73 6.73 104,825
12/12/2014 7.24 7.24 7.06 7.09 57,689
12/11/2014 7.16 7.32 7.1336 7.27 74,834
12/10/2014 7.17 7.22 7.0204 7.07 60,417
12/09/2014 7.22 7.22 6.9001 7.2 181,066
12/08/2014 7.83 7.83 7.25 7.27 135,058
12/05/2014 7.55 8.08 7.54 7.84 143,664
12/04/2014 7.85 7.92 7.57 7.6 45,168
12/03/2014 7.61 7.84 7.59 7.8 67,789
12/02/2014 7.51 7.6699 7.4001 7.59 75,585
12/01/2014 7.8 7.8 7.3401 7.45 161,560
11/28/2014 7.83 7.91 7.71 7.8 25,320
11/26/2014 8.01 8.01 7.74 7.81 312,931
11/25/2014 7.96 8.12 7.8899 7.98 81,809
11/24/2014 8 8.1099 7.9 8.04 102,424
11/21/2014 8.28 8.34 7.941 8.07 65,794
11/20/2014 7.9 8.12 7.66 8.11 243,377
11/19/2014 8.51 8.52 7.93 8 149,862
11/18/2014 8.45 8.62 8.27 8.58 142,712
11/17/2014 8.83 8.95 8.351 8.45 217,720
11/14/2014 9.3 9.3 8.83 8.93 109,983
11/13/2014 9.25 9.3801 9.15 9.26 60,426
11/12/2014 9.8 9.8 9.111 9.24 172,318
11/11/2014 9.5 9.66 9.42 9.61 92,821
11/10/2014 9.24 9.53 9.17 9.45 133,053
11/07/2014 9.29 9.32 9 9.14 74,991
11/06/2014 8.82 9.29 8.78 9.29 95,319
11/05/2014 9.07 9.14 8.7 8.75 129,245
11/04/2014 9.18 9.32 9.06 9.07 40,431
11/03/2014 9.19 9.38 9.13 9.18 112,786
10/31/2014 8.99 9.19 8.99 9.19 67,103
10/30/2014 9.12 9.12 8.84 8.89 60,884
10/29/2014 9.12 9.21 8.86 9.12 41,256
10/28/2014 9 9.19 8.98 9.16 61,245
10/27/2014 9.27 9.27 8.8 8.95 88,867
10/24/2014 9.25 9.33 9.16 9.27 30,391
10/23/2014 9 9.21 8.95 9.16 75,694
10/22/2014 8.97 8.98 8.8108 8.93 25,747
10/21/2014 8.86 9.11 8.83 8.95 56,427
10/20/2014 8.71 9.05 8.71 8.88 83,495
10/17/2014 8.88 9.17 8.69 8.81 66,842
10/16/2014 9.05 9.05 8.63 8.81 96,097
10/15/2014 9.2 9.3775 8.74 9.01 84,086
10/14/2014 9.15 9.45 9.15 9.23 76,292
10/13/2014 8.95 9.165 8.6 9.15 159,497
10/10/2014 9.22 9.22 8.78 9.02 114,770
10/09/2014 8.96 9.2 8.7401 9.17 124,827
10/08/2014 8.77 9.04 8.51 9.01 81,566
10/07/2014 9.11 9.16 8.76 8.79 86,528
10/06/2014 8.9 9.18 8.65 9.14 182,129
10/03/2014 9.3 9.43 8.89 8.97 70,048
10/02/2014 8.98 9.239 8.88 9.21 59,989
10/01/2014 9.16 9.19 8.9 8.98 70,398
09/30/2014 9.37 9.46 8.85 9.18 213,133
09/29/2014 9.32 9.67 9.24 9.46 102,533
09/26/2014 9.4 9.55 9.39 9.53 62,893
09/25/2014 9.53 9.759 9.3 9.36 140,412
09/24/2014 9.58 9.67 9.51 9.6 92,577
09/23/2014 10.12 10.12 9.5 9.67 167,788
09/22/2014 10 10.265 9.84 10.19 168,176
09/19/2014 10.45 10.5628 9.86 9.99 162,855
09/18/2014 10.43 10.67 10.37 10.44 78,336
09/17/2014 10.31 10.6 10.27 10.44 89,234
09/16/2014 10.58 10.58 10.21 10.31 75,353
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?