| CHINA AUTO SYS Add to My Watchlist | (NSDQ: CAAS) |
| China | 15.79 | +0.72 (+4.78%) | 716,200 |
| Historical Data for CAAS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 15.87 | 15.92 | 15.36 | 716,000 | 15.79 | +0.72 +4.78% |
| 02/08/10 | 15.09 | 15.92 | 14.80 | 847,963 | 15.07 | +0.20 +1.34% |
| 02/05/10 | 15.40 | 15.85 | 14.18 | 1,258,416 | 14.87 | -0.69 -4.43% |
| 02/04/10 | 16.57 | 16.69 | 15.46 | 798,136 | 15.56 | -1.53 -8.95% |
| 02/03/10 | 17.37 | 17.98 | 16.80 | 949,790 | 17.09 | -0.18 -1.04% |
| 02/02/10 | 16.43 | 17.49 | 15.51 | 1,585,957 | 17.27 | +0.98 +6.02% |
| 02/01/10 | 16.30 | 16.66 | 15.11 | 1,486,513 | 16.29 | +0.08 +0.49% |
| 01/29/10 | 17.00 | 17.68 | 16.12 | 1,074,383 | 16.21 | -0.60 -3.57% |
| 01/28/10 | 17.37 | 17.64 | 16.62 | 634,765 | 16.81 | -0.38 -2.21% |
| 01/27/10 | 17.30 | 17.95 | 16.63 | 1,022,359 | 17.19 | +0.02 +0.12% |
| 01/26/10 | 18.33 | 18.33 | 16.90 | 1,443,226 | 17.17 | -1.34 -7.22% |
| 01/25/10 | 18.78 | 19.66 | 18.25 | 1,013,745 | 18.51 | +0.19 +1.02% |
| 01/22/10 | 18.65 | 20.30 | 17.31 | 2,387,020 | 18.32 | -0.09 -0.49% |
| 01/21/10 | 20.09 | 20.37 | 18.11 | 1,768,218 | 18.41 | -1.43 -7.21% |
| 01/20/10 | 20.58 | 20.96 | 19.67 | 1,203,042 | 19.84 | -1.48 -6.94% |
| 01/19/10 | 20.88 | 21.78 | 19.98 | 1,368,109 | 21.32 | +0.29 +1.38% |
| 01/18/10 | 21.03 | 21.03 | 21.03 | 0 | 21.03 | 0.00 0.00% |
| 01/15/10 | 21.62 | 21.90 | 20.90 | 2,120,930 | 21.03 | -2.21 -9.51% |
| 01/14/10 | 24.41 | 25.75 | 22.68 | 2,059,781 | 23.24 | -1.16 -4.75% |
| 01/13/10 | 24.99 | 25.24 | 22.34 | 1,961,977 | 24.40 | -0.29 -1.16% |
| 01/12/10 | 26.16 | 26.16 | 23.81 | 1,704,856 | 24.69 | -1.66 -6.31% |
| 01/11/10 | 25.92 | 27.17 | 25.01 | 2,556,155 | 26.35 | +1.87 +7.64% |
| 01/08/10 | 23.30 | 24.80 | 22.71 | 1,370,254 | 24.48 | +1.63 +7.13% |
| 01/07/10 | 23.02 | 23.39 | 22.30 | 853,101 | 22.85 | -0.19 -0.82% |
| 01/06/10 | 23.98 | 24.39 | 22.69 | 1,806,459 | 23.04 | -0.76 -3.19% |
| 01/05/10 | 21.48 | 23.95 | 21.36 | 3,661,747 | 23.80 | +2.95 +14.15% |
| 01/04/10 | 19.08 | 20.98 | 18.81 | 1,856,470 | 20.85 | +2.14 +11.44% |
| 01/01/10 | 18.71 | 18.71 | 18.71 | 0 | 18.71 | 0.00 0.00% |
| 12/31/09 | 19.36 | 19.36 | 18.62 | 439,190 | 18.71 | -0.48 -2.50% |
| 12/30/09 | 18.99 | 19.70 | 18.30 | 701,932 | 19.19 | -0.19 -0.98% |
| 12/29/09 | 20.30 | 20.83 | 19.03 | 979,861 | 19.38 | -1.01 -4.95% |
| 12/28/09 | 20.59 | 21.13 | 20.25 | 1,403,112 | 20.39 | +0.53 +2.67% |
| 12/25/09 | 18.82 | 20.41 | 18.71 | 1,606,527 | 19.86 | 0.00 0.00% |
| 12/24/09 | 18.82 | 20.41 | 18.71 | 1,606,527 | 19.86 | +1.28 +6.89% |
| 12/23/09 | 16.25 | 18.82 | 16.02 | 1,840,463 | 18.58 | +2.16 +13.15% |
| 12/22/09 | 17.70 | 17.75 | 16.28 | 1,515,235 | 16.42 | -1.45 -8.09% |
| 12/21/09 | 18.72 | 18.85 | 17.80 | 895,941 | 17.87 | -1.14 -6.02% |
| 12/18/09 | 19.87 | 20.08 | 18.30 | 806,930 | 19.01 | -0.71 -3.60% |
| 12/17/09 | 20.11 | 20.30 | 19.60 | 316,168 | 19.72 | -0.59 -2.90% |
| 12/16/09 | 20.12 | 20.60 | 20.10 | 419,375 | 20.31 | +0.26 +1.30% |
| 12/15/09 | 20.80 | 21.70 | 19.81 | 1,166,634 | 20.05 | -0.86 -4.11% |
| 12/14/09 | 20.57 | 21.15 | 20.26 | 508,062 | 20.91 | +0.45 +2.20% |
| 12/11/09 | 20.69 | 20.89 | 20.11 | 231,124 | 20.46 | +0.03 +0.15% |
| 12/10/09 | 20.77 | 21.41 | 20.20 | 480,573 | 20.43 | -0.18 -0.87% |
| 12/09/09 | 20.97 | 20.99 | 20.01 | 480,459 | 20.61 | -0.01 -0.05% |
| 12/08/09 | 19.12 | 20.94 | 18.61 | 1,347,866 | 20.62 | +1.16 +5.96% |
| 12/07/09 | 20.88 | 21.96 | 19.14 | 1,503,371 | 19.46 | -1.53 -7.29% |
| 12/04/09 | 22.20 | 22.49 | 20.00 | 1,175,424 | 20.99 | -0.12 -0.57% |
| 12/03/09 | 20.94 | 21.71 | 20.91 | 722,531 | 21.11 | +0.19 +0.91% |
| 12/02/09 | 20.86 | 21.93 | 20.63 | 1,395,384 | 20.92 | +0.41 +2.00% |
| \/ Download Data To Spreadsheet | ||||||
