Historical Stock Prices

CAAS 
$6.98
*  
0.01
0.14%
Get CAAS Alerts
*Delayed - data as of Dec. 19, 2014  -  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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
05/30/2014 9.2 9.25 8.71 8.825 124,229
05/29/2014 9.5 9.63 9.06 9.18 318,544
05/28/2014 8.94 9.45 8.91 9.13 217,911
05/27/2014 8.48 9.23 8.43 8.9 180,674
05/23/2014 8.12 8.48 8.1 8.34 157,591
05/22/2014 8.1 8.19 7.98 8.12 59,773
05/21/2014 7.86 8.08 7.86 8.02 45,144
05/20/2014 7.77 7.91 7.75 7.82 57,144
05/19/2014 7.75 7.9 7.68 7.81 58,633
05/16/2014 7.8 7.8 7.6299 7.75 27,913
05/15/2014 7.71 7.77 7.57 7.75 29,565
05/14/2014 7.88 8.04 7.57 7.66 109,949
05/13/2014 7.82 7.96 7.81 7.87 132,901
05/12/2014 7.53 7.85 7.53 7.79 81,604
05/09/2014 7.41 7.765 7.39 7.55 59,854
05/08/2014 7.54 7.59 7.36 7.41 56,278
05/07/2014 7.68 7.68 7.48 7.57 50,216
05/06/2014 7.78 7.89 7.57 7.68 72,103
05/05/2014 7.77 7.89 7.63 7.77 80,079
05/02/2014 7.7 7.84 7.61 7.78 62,213
05/01/2014 7.54 7.73 7.45 7.66 109,976
04/30/2014 7.51 7.7 7.5 7.52 88,992
04/29/2014 7.71 7.73 7.5 7.57 54,943
04/28/2014 7.84 7.93 7.5 7.67 88,436
04/25/2014 8.16 8.2001 7.75 7.86 120,107
04/24/2014 8.28 8.35 8.03 8.24 45,629
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
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?