China Automotive Systems, Inc. Historical Stock Prices

CAAS 
$8.197
*  
0.237
2.98%
Get CAAS Alerts
*Delayed - data as of Jun. 3, 2015 10:02 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: 1 Year, From 02-JUN-2014 TO 02-JUN-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.
10:02  8.01  8.20  8  8.197 9,507
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
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
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
01/26/2015 6.14 6.2799 6.12 6.24 37,484
01/23/2015 6.12 6.24 6.12 6.13 20,982
01/22/2015 6.08 6.1892 6.08 6.15 37,715
01/21/2015 6.23 6.23 6.08 6.08 28,653
01/20/2015 6.14 6.29 6.06 6.24 26,205
01/16/2015 6.27 6.3 6.12 6.21 47,024
01/15/2015 6.3 6.42 6.26 6.315 25,079
01/14/2015 6.29 6.6 6.21 6.3 36,295
01/13/2015 6.5 6.64 6.3 6.33 81,701
01/12/2015 6.57 6.64 6.36 6.63 50,247
01/09/2015 6.72 6.72 6.5 6.54 41,634
01/08/2015 6.67 6.73 6.54 6.65 55,621
01/07/2015 6.56 6.68 6.32 6.68 47,769
01/06/2015 6.6 6.63 6.29 6.54 69,732
01/05/2015 7.05 7.05 6.5 6.56 99,489
01/02/2015 7.1 7.2287 7 7.04 49,581
12/31/2014 6.99 7.21 6.99 7.09 80,780
12/30/2014 6.97 7.025 6.75 6.99 71,643
12/29/2014 7.02 7.19 7 7.02 52,412
12/26/2014 7.06 7.16 7.06 7.09 24,107
12/24/2014 6.99 7.19 6.99 7.01 47,698
12/23/2014 6.96 7.09 6.96 7.01 40,065
12/22/2014 7 7.11 6.91 6.97 48,636
12/19/2014 6.9 7.14 6.82 6.98 58,267
12/18/2014 7.18 7.28 6.98 6.99 32,463
12/17/2014 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
09/15/2014 10.6 10.85 10.378 10.58 186,531
09/12/2014 10.58 10.66 10.16 10.5 151,776
09/11/2014 9.95 10.859 9.863 10.51 274,119
09/10/2014 9.91 10.1999 9.8 9.99 82,828
09/09/2014 10.5 10.6 9.85 9.91 257,584
09/08/2014 10.37 10.66 10.16 10.47 394,378
09/05/2014 9.73 10.09 9.67 10.07 246,133
09/04/2014 9.52 9.85 9.47 9.7 220,969
09/03/2014 9.7 9.7448 9.4 9.54 145,401
09/02/2014 9.34 9.68 9.3 9.67 416,934
08/29/2014 9.26 9.28 9.0255 9.24 49,892
08/28/2014 9.13 9.26 8.9899 9.23 92,867
08/27/2014 9.08 9.235 8.85 9.13 120,852
08/26/2014 9.08 9.48 8.81 9.03 498,942
08/25/2014 9 9.18 8.97 9.1 97,922
08/22/2014 8.96 9.2 8.93 9.08 71,272
08/21/2014 9.16 9.26 9.05 9.11 42,732
08/20/2014 9.31 9.3299 9.1001 9.18 46,042
08/19/2014 9.26 9.477 9.193 9.32 123,754
08/18/2014 9.06 9.4159 9.04 9.15 153,777
08/15/2014 8.58 9.07 8.39 9.03 121,030
08/14/2014 8.35 8.75 8.3233 8.55 86,069
08/13/2014 8.84 8.889 8.26 8.36 139,050
08/12/2014 8.59 8.83 8.52 8.63 103,262
08/11/2014 8.53 8.66 8.3601 8.56 130,490
08/08/2014 8.61 8.6792 8.5 8.61 37,581
08/07/2014 8.74 9.06 8.541 8.63 32,672
08/06/2014 8.59 8.77 8.52 8.74 26,629
08/05/2014 8.5 8.88 8.41 8.63 62,414
08/04/2014 8.65 8.77 8.52 8.57 105,758
08/01/2014 8.82 8.96 8.504 8.68 99,587
07/31/2014 9.05 9.12 8.8 8.82 84,107
07/30/2014 9.13 9.38 9.03 9.09 47,234
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
*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?