China Automotive Systems, Inc. Historical Stock Prices

CAAS 
$8.25
*  
0.06
 negative 
0.73%
Get CAAS Alerts
*Delayed - data as of Apr. 24, 2014 14:00 ET 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-APR-2013 TO 23-APR-2014

Date Open High Low Close / Last Volume
14:00  8.28  8.35  8.03  8.25 30,162
04/23/2014 8.17 8.26 7.97 8.19 57,552
04/22/2014 8.26 8.42 7.9 8.2 90,986
04/21/2014 7.84 8.25 7.8 8.2 86,144
04/17/2014 7.94 7.94 7.69 7.88 98,398
04/16/2014 7.97 8 7.81 7.9 88,814
04/15/2014 8.17 8.31 7.52 7.84 198,808
04/14/2014 8.26 8.6 8.04 8.12 228,411
04/11/2014 8.26 8.59 8.15 8.25 210,135
04/10/2014 8.43 8.69 8.35 8.38 226,736
04/09/2014 8.58 8.5975 8.25 8.43 132,670
04/08/2014 8.22 8.52 8.18 8.49 120,400
04/07/2014 8.63 8.77 8.14 8.17 216,816
04/04/2014 8.9 9.1399 8.35 8.65 344,217
04/03/2014 8.46 8.895 8.38 8.78 324,890
04/02/2014 8.35 8.5 8.16 8.44 249,528
04/01/2014 7.9 8.35 7.9 8.325 158,341
03/31/2014 8.4 8.75 7.84 7.9 384,101
03/28/2014 8.12 8.25 8.03 8.2 138,949
03/27/2014 8.23 8.4099 8 8.08 236,076
03/26/2014 8.43 8.575 8.06 8.26 285,747
03/25/2014 8.19 8.57 8.15 8.22 207,157
03/24/2014 8.89 8.89 8.11 8.135 195,500
03/21/2014 8.3 8.9 8.21 8.89 338,863
03/20/2014 8.25 8.4 7.9 8.265 163,113
03/19/2014 8.42 8.45 8.13 8.25 145,272
03/18/2014 8.04 9 8.04 8.41 438,720
03/17/2014 7.91 8.2 7.73 7.97 84,731
03/14/2014 7.94 7.99 7.75 7.88 39,752
03/13/2014 8.24 8.29 7.8 7.87 64,063
03/12/2014 8.02 8.17 7.5601 8.11 110,642
03/11/2014 8.1 8.22 8.01 8.06 92,501
03/10/2014 8.46 8.52 8.03 8.13 193,524
03/07/2014 7.77 8.4 7.48 8.35 356,321
03/06/2014 7.42 7.85 7.41 7.69 149,218
03/05/2014 7.3 7.49 7.29 7.38 87,717
03/04/2014 7.35 7.38 7.0854 7.29 61,817
03/03/2014 7.05 7.319 7.02 7.27 36,031
02/28/2014 7.13 7.35 7.11 7.21 66,139
02/27/2014 7.27 7.4 7.1301 7.185 69,571
02/26/2014 7.33 7.57 7.21 7.25 91,022
02/25/2014 7.56 7.56 7.2 7.29 82,920
02/24/2014 7.68 7.68 7.51 7.51 35,650
02/21/2014 7.61 7.73 7.5001 7.63 47,201
02/20/2014 7.45 7.66 7.29 7.61 69,329
02/19/2014 7.36 7.56 7.31 7.38 36,838
02/18/2014 7.35 7.62 7.29 7.42 77,198
02/14/2014 7.59 7.6096 7.4 7.55 20,587
02/13/2014 7.47 7.7 7.44 7.58 61,008
02/12/2014 7.46 7.7444 7.44 7.53 81,426
02/11/2014 7.44 7.65 7.26 7.38 93,664
02/10/2014 7.51 7.72 7.33 7.42 63,144
02/07/2014 7.4 7.59 7.34 7.5 62,945
02/06/2014 7.18 7.4099 7.1 7.3 51,998
02/05/2014 7.15 7.2699 7.04 7.14 48,477
02/04/2014 7.24 7.5499 7.13 7.2 56,136
02/03/2014 7.55 7.64 7.14 7.18 150,008
01/31/2014 7.42 7.7 7.42 7.66 62,454
01/30/2014 7.54 7.77 7.38 7.56 69,404
01/29/2014 7.48 7.51 7.35 7.48 31,095
01/28/2014 7.44 7.7399 7.4 7.57 45,590
01/27/2014 7.72 7.82 7.4 7.4 127,518
01/24/2014 8.15 8.15 7.68 7.73 185,707
01/23/2014 8.39 8.52 8.2404 8.25 151,115
01/22/2014 8.22 8.689 8.182 8.58 158,451
01/21/2014 8.31 8.44 8.14 8.22 35,456
01/17/2014 8.43 8.43 8.26 8.26 60,413
01/16/2014 8.25 8.65 8.0632 8.42 110,128
01/15/2014 8.28 8.57 8.1 8.26 189,112
01/14/2014 8.11 8.28 7.95 8.205 120,729
01/13/2014 8.24 8.39 8 8.01 146,493
01/10/2014 8.13 8.44 7.91 8.3 138,475
01/09/2014 8.28 8.29 8 8.11 97,470
01/08/2014 8.32 8.39 8.11 8.23 66,001
01/07/2014 8.27 8.4 8.19 8.3 108,998
01/06/2014 8.6 8.64 8.11 8.23 198,522
01/03/2014 8.5 8.72 8.3475 8.54 224,968
01/02/2014 7.9 8.44 7.9 8.42 190,825
12/31/2013 7.78 8.08 7.7 7.93 163,984
12/30/2013 7.93 7.981 7.7 7.78 123,761
12/27/2013 8 8.0999 7.89 7.93 121,206
12/26/2013 7.78 8 7.78 7.97 131,697
12/24/2013 7.58 7.94 7.551 7.76 107,895
12/23/2013 7.43 7.74 7.4 7.68 94,665
12/20/2013 7.38 7.5299 7.35 7.36 101,736
12/19/2013 7.42 7.6 7.375 7.44 72,065
12/18/2013 7.6 7.66 7.37 7.45 102,019
12/17/2013 7.51 7.78 7.5 7.66 95,826
12/16/2013 7.51 7.68 7.38 7.51 137,787
12/13/2013 7.62 7.77 7.54 7.55 85,902
12/12/2013 7.59 7.73 7.58 7.62 80,497
12/11/2013 7.82 7.84 7.49 7.58 140,114
12/10/2013 7.46 7.9 7.46 7.72 82,681
12/09/2013 7.85 8.02 7.45 7.49 200,117
12/06/2013 8.14 8.22 7.94 7.95 59,697
12/05/2013 7.85 8.17 7.85 7.96 44,487
12/04/2013 8.02 8.3 7.85 7.87 114,598
12/03/2013 8.31 8.61 7.9 8.08 135,393
12/02/2013 8.64 8.8399 8.25 8.42 137,569
11/29/2013 8.64 8.8501 8.25 8.62 137,129
11/27/2013 8.43 8.79 8.43 8.78 217,376
11/26/2013 8.65 8.74 8.25 8.41 125,902
11/25/2013 8.25 8.73 8.0802 8.66 254,420
11/22/2013 7.93 8.16 7.8 8.12 74,631
11/21/2013 7.8 7.99 7.61 7.9 71,431
11/20/2013 8.1 8.15 7.63 7.7 124,903
11/19/2013 8.42 8.489 8 8.09 113,616
11/18/2013 8.17 8.7 8.061 8.48 280,437
11/15/2013 7.95 8.21 7.75 7.96 112,233
11/14/2013 8.19 8.58 8 8.07 407,217
11/13/2013 7.6 8.13 7.5 7.98 839,234
11/12/2013 6.67 6.88 6.65 6.71 128,597
11/11/2013 6.55 6.83 6.45 6.66 34,324
11/08/2013 6.33 6.55 6.32 6.52 30,662
11/07/2013 6.57 6.57 6.27 6.32 99,155
11/06/2013 6.68 6.68 6.5 6.57 98,920
11/05/2013 6.89 6.9 6.59 6.69 99,166
11/04/2013 6.92 7.04 6.8 6.87 102,031
11/01/2013 6.85 7.04 6.85 7.01 45,731
10/31/2013 6.98 6.98 6.85 6.85 39,409
10/30/2013 6.83 7.04 6.83 6.93 48,037
10/29/2013 6.97 7.13 6.71 6.8 119,482
10/28/2013 7.2 7.28 7.01 7.01 75,641
10/25/2013 7.25 7.36 7.18 7.23 56,407
10/24/2013 7.25 7.405 7.2 7.23 45,479
10/23/2013 7.52 7.55 7.2 7.23 115,472
10/22/2013 7.71 7.78 7.6 7.6 83,497
10/21/2013 7.44 7.7 7.41 7.68 122,436
10/18/2013 7.4 7.45 7.31 7.42 57,389
10/17/2013 7.17 7.45 7.15 7.32 68,373
10/16/2013 7.36 7.54 7.15 7.21 96,067
10/15/2013 7.39 7.45 7.26 7.31 42,858
10/14/2013 7.46 7.6 7.36 7.43 72,150
10/11/2013 7.35 7.57 7.14 7.31 67,271
10/10/2013 7.45 7.45 7.28 7.35 38,691
10/09/2013 7.13 7.24 6.92 7.09 107,135
10/08/2013 7.5 7.73 7.02 7.14 144,379
10/07/2013 7.67 7.7 7.4 7.52 111,063
10/04/2013 7.67 7.83 7.65 7.74 33,375
10/03/2013 7.75 7.89 7.55 7.7 58,815
10/02/2013 7.61 7.91 7.53 7.81 118,004
10/01/2013 7.53 7.87 7.53 7.72 112,357
09/30/2013 7.52 7.63 7.45 7.47 67,682
09/27/2013 7.6 7.8 7.5 7.63 44,912
09/26/2013 8 8.21 7.601 7.75 130,800
09/25/2013 7.83 8.25 7.8 7.99 230,516
09/24/2013 7.55 8.09 7.4 7.83 198,752
09/23/2013 7.54 7.85 7.5 7.69 108,515
09/20/2013 7.59 7.86 7.431 7.85 341,561
09/19/2013 7.8 7.89 7.46 7.52 93,401
09/18/2013 7.82 7.91 7.53 7.758 75,619
09/17/2013 7.64 7.7999 7.52 7.74 68,463
09/16/2013 7.62 7.8 7.5001 7.54 113,291
09/13/2013 7.45 7.82 7.35 7.57 63,594
09/12/2013 7.58 7.65 7.2406 7.44 74,712
09/11/2013 7.93 8 7.39 7.58 171,027
09/10/2013 7.05 7.98 7.0301 7.91 444,371
09/09/2013 6.89 7.08 6.85 7.01 69,854
09/06/2013 6.84 6.93 6.7 6.8 70,111
09/05/2013 6.68 6.91 6.68 6.77 38,726
09/04/2013 6.45 6.71 6.39 6.67 61,145
09/03/2013 6.63 6.84 6.35 6.47 162,453
08/30/2013 6.88 7.1099 6.575 6.63 64,693
08/29/2013 6.57 7.23 6.31 6.89 218,394
08/28/2013 6.72 6.83 6.51 6.53 192,143
08/27/2013 6.64 6.9 6.5801 6.69 133,243
08/26/2013 6.86 7.1 6.81 6.86 143,413
08/23/2013 6.94 7 6.76 6.83 111,409
08/22/2013 6.59 7.2 6.571 6.8 186,192
08/21/2013 6.3 6.5 6.3 6.47 136,306
08/20/2013 6.15 6.5 6.15 6.34 220,649
08/19/2013 7.14 7.2 5.95 6.07 826,955
08/16/2013 7.07 7.88 7.07 7.32 222,473
08/15/2013 7.64 7.8 7.05 7.07 366,132
08/14/2013 9.67 9.69 7.49 7.91 629,079
08/13/2013 9.7 10.05 9.47 10 360,996
08/12/2013 8.85 9.59 8.75 9.41 301,757
08/09/2013 8.44 8.99 8.44 8.85 204,825
08/08/2013 8.53 8.57 8.3 8.4 37,003
08/07/2013 8.47 8.6 8.28 8.5 59,094
08/06/2013 8.7 8.77 8.28 8.55 110,337
08/05/2013 7.99 8.7 7.84 8.62 235,958
08/02/2013 7.64 7.929 7.58 7.84 70,483
08/01/2013 7.49 7.75 7.29 7.58 49,688
07/31/2013 8.05 8.125 7.01 7.53 162,787
07/30/2013 8.3 8.61 8 8.02 138,872
07/29/2013 8.73 8.9 7.7 8.23 301,039
07/26/2013 8.88 9 8.65 8.75 81,879
07/25/2013 8.97 9 8.75 8.9 95,537
07/24/2013 8.83 9 8.573 8.93 243,814
07/23/2013 8.5 8.87 8.43 8.79 243,951
07/22/2013 7.64 8.474 7.64 8.45 315,869
07/19/2013 7.19 7.75 6.86 7.54 113,895
07/18/2013 7.55 7.96 7.52 7.77 154,548
07/17/2013 7.46 7.74 7.25 7.54 195,013
07/16/2013 7 7.55 7 7.37 249,566
07/15/2013 7.2 7.4 6.76 6.87 263,648
07/12/2013 7.57 7.59 7.02 7.06 264,297
07/11/2013 7.91 7.99 7.43 7.53 285,370
07/10/2013 7.86 8.13 7.4 7.7 881,820
07/09/2013 6.34 7.1499 6.29 7.08 275,222
07/08/2013 5.91 6.39 5.85 6.27 164,319
07/05/2013 5.89 5.95 5.69 5.81 33,023
07/03/2013 5.89 5.9199 5.63 5.88 24,782
07/02/2013 5.64 6.05 5.64 5.9 130,089
07/01/2013 5.26 5.8 5.26 5.59 156,358
06/28/2013 5.25 5.38 5.05 5.15 87,937
06/27/2013 5.25 5.4199 5.1627 5.38 35,387
06/26/2013 5.12 5.29 5.01 5.25 16,689
06/25/2013 5.17 5.269 5.05 5.06 28,439
06/24/2013 5.28 5.28 5.11 5.14 35,254
06/21/2013 5.8 5.8 5.1501 5.285 172,958
06/20/2013 5.05 5.17 5 5.02 31,237
06/19/2013 5.18 5.23 5.1099 5.16 43,482
06/18/2013 5.05 5.08 5.01 5.06 14,915
06/17/2013 5.05 5.08 5.01 5.01 13,031
06/14/2013 5.1 5.1399 4.97 4.9904 31,207
06/13/2013 5.09 5.13 5.05 5.11 16,340
06/12/2013 5.16 5.17 4.9 5.06 44,767
06/11/2013 5.22 5.25 5.16 5.165 18,833
06/10/2013 5.14 5.2599 5.1 5.2045 29,261
06/07/2013 5.01 5.14 4.86 5.09 27,525
06/06/2013 5.09 5.09 5 5.01 19,707
06/05/2013 5.07 5.1 4.98 5.04 17,158
06/04/2013 5.19 5.32 5.03 5.08 41,735
06/03/2013 5.12 5.32 4.8999 5.25 81,887
05/31/2013 5.22 5.32 5.18 5.18 18,536
05/30/2013 5.3 5.35 5.22 5.28 25,467
05/29/2013 5.19 5.34 5.1101 5.21 17,687
05/28/2013 5.24 5.316 5.2 5.26 13,666
05/24/2013 5.19 5.35 5.19 5.21 17,090
05/23/2013 5.25 5.3 5 5.23 78,860
05/22/2013 5.53 5.66 5.31 5.39 41,482
05/21/2013 5.31 5.62 5.3 5.53 81,765
05/20/2013 5.49 5.58 5.21 5.35 72,943
05/17/2013 5.35 5.5 5.22 5.43 63,566
05/16/2013 5.47 5.6 5.23 5.28 115,713
05/15/2013 5.43 5.551 4.75 5.19 139,870
05/14/2013 5.5 5.7 5.37 5.41 267,168
05/13/2013 5.32 5.48 5.25 5.39 98,671
05/10/2013 5.45 5.489 5.28 5.34 77,856
05/09/2013 5.34 5.45 5.25 5.44 73,003
05/08/2013 5.18 5.37 5.18 5.3 53,607
05/07/2013 5.1 5.22 4.959 5.19 65,954
05/06/2013 5.1 5.15 4.9227 5.1 51,835
05/03/2013 5.5 5.58 4.85 5.05 226,279
05/02/2013 5.27 5.5 4.56 5.14 296,643
05/01/2013 4.88 4.99 4.61 4.83 149,756
04/30/2013 4.54 4.61 4.45 4.54 35,718
04/29/2013 4.59 4.649 4.4603 4.57 32,226
04/26/2013 4.52 4.66 4.48 4.54 54,175
04/25/2013 4.46 4.585 4.31 4.52 72,942
04/24/2013 4.251 4.4999 4.22 4.42 33,837
04/23/2013 4.28 4.49 4.1929 4.22 61,134
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 your brokers before you trade


Want to trade FX?