CAAS: Historical Prices for China Automotive Systems, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	15.87	15.92	15.36	15.79	716,000	15.79
8-Feb-10	15.09	15.92	14.80	15.07	848,000	15.07
5-Feb-10	15.40	15.85	14.18	14.87	1,258,400	14.87
4-Feb-10	16.57	16.69	15.46	15.56	798,200	15.56
3-Feb-10	17.37	17.98	16.80	17.09	949,800	17.09
2-Feb-10	16.43	17.49	15.51	17.27	1,586,000	17.27
1-Feb-10	16.30	16.66	15.11	16.29	1,486,500	16.29
29-Jan-10	17.00	17.68	16.12	16.21	1,074,400	16.21
28-Jan-10	17.37	17.64	16.62	16.81	634,800	16.81
27-Jan-10	17.30	17.95	16.63	17.19	1,022,400	17.19
26-Jan-10	18.33	18.33	16.90	17.17	1,443,300	17.17
25-Jan-10	18.78	19.66	18.25	18.51	1,013,800	18.51
22-Jan-10	18.65	20.30	17.31	18.32	2,387,100	18.32
21-Jan-10	20.10	20.37	18.11	18.41	1,768,300	18.41
20-Jan-10	20.58	20.96	19.67	19.84	1,203,100	19.84
19-Jan-10	20.88	21.78	19.98	21.32	1,368,200	21.32
15-Jan-10	21.85	21.90	20.90	21.03	2,121,000	21.03
14-Jan-10	24.41	25.75	22.68	23.24	2,060,100	23.24
13-Jan-10	24.99	25.24	22.34	24.40	1,962,000	24.40
12-Jan-10	26.16	26.16	23.81	24.69	1,704,900	24.69
11-Jan-10	25.92	27.17	25.01	26.35	2,556,200	26.35
8-Jan-10	23.30	24.80	22.71	24.48	1,370,300	24.48
7-Jan-10	23.02	23.39	22.30	22.85	853,100	22.85
6-Jan-10	23.98	24.39	22.69	23.04	1,806,500	23.04
5-Jan-10	21.48	23.95	21.36	23.80	3,661,800	23.80
4-Jan-10	19.08	20.98	18.81	20.85	1,856,500	20.85
31-Dec-09	19.36	19.36	18.62	18.71	439,200	18.71
30-Dec-09	18.99	19.70	18.30	19.19	702,000	19.19
29-Dec-09	20.30	20.83	19.03	19.38	979,900	19.38
28-Dec-09	20.59	21.13	20.25	20.39	1,402,500	20.39
24-Dec-09	18.82	20.41	18.71	19.86	1,606,600	19.86
23-Dec-09	16.25	18.82	16.02	18.58	1,840,500	18.58
22-Dec-09	17.70	17.75	16.28	16.42	1,515,300	16.42
21-Dec-09	18.72	18.85	17.80	17.87	896,000	17.87
18-Dec-09	19.87	20.08	18.30	19.01	807,000	19.01
17-Dec-09	20.11	20.30	19.60	19.72	316,200	19.72
16-Dec-09	20.12	20.60	20.10	20.31	419,400	20.31
15-Dec-09	20.80	21.70	19.81	20.05	1,166,700	20.05
14-Dec-09	21.08	21.15	20.26	20.91	508,100	20.91
11-Dec-09	20.69	20.89	20.11	20.46	231,400	20.46
10-Dec-09	20.77	21.41	20.20	20.43	480,600	20.43
9-Dec-09	20.97	20.99	20.01	20.61	480,500	20.61
8-Dec-09	19.12	20.94	18.61	20.62	1,347,900	20.62
7-Dec-09	20.88	21.96	19.14	19.46	1,503,400	19.46
4-Dec-09	22.16	22.49	20.00	20.99	1,175,500	20.99
3-Dec-09	20.94	21.71	20.91	21.11	722,600	21.11
2-Dec-09	20.86	21.93	20.63	20.92	1,395,400	20.92
1-Dec-09	20.00	22.13	19.88	20.51	2,319,400	20.51
30-Nov-09	17.20	20.63	17.00	19.35	2,506,200	19.35
27-Nov-09	16.32	17.20	15.99	16.93	254,900	16.93
25-Nov-09	16.68	17.09	16.54	17.02	323,800	17.02
24-Nov-09	16.83	16.83	16.10	16.75	269,100	16.75
23-Nov-09	17.15	17.43	16.75	16.83	424,000	16.83
20-Nov-09	16.91	17.25	16.34	16.75	414,400	16.75
19-Nov-09	16.47	17.10	15.43	16.97	705,300	16.97
18-Nov-09	17.19	17.30	16.05	16.51	855,200	16.51
17-Nov-09	16.90	17.62	16.16	16.80	1,356,300	16.80
16-Nov-09	16.81	16.93	15.82	16.04	870,000	16.04
13-Nov-09	15.95	16.65	14.80	16.65	1,011,600	16.65
12-Nov-09	16.51	17.33	15.72	16.25	1,722,200	16.25
11-Nov-09	14.39	15.00	14.35	14.62	689,800	14.62
10-Nov-09	13.31	14.25	13.31	14.14	412,000	14.14
9-Nov-09	12.95	13.68	12.72	13.30	341,200	13.30
6-Nov-09	12.38	12.70	12.00	12.49	272,400	12.49
5-Nov-09	12.42	12.70	12.17	12.54	299,900	12.54
4-Nov-09	11.54	12.20	11.46	11.58	257,800	11.58
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions