China Automotive Systems, Inc. Historical Stock Prices

CAAS 
$10.44
*  
unch
unch
Get CAAS Alerts
*Delayed - data as of Sep. 18, 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 for next time

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

Results for: 1 Year, From 18-SEP-2013 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  10.43  10.67  10.37  10.44 78,336
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
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
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?