Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Automotive Sys (NQ: CAAS )

3.985 +0.135 (+3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 9.001 9.165 8.510 8.510 37,761 -0.49(-5.45%)
Oct 30, 2003 9.091 9.656 8.919 9.001 62,569 -0.09(-0.99%)
Oct 29, 2003 8.919 9.369 8.674 9.091 97,275 +0.11(+1.18%)
Oct 28, 2003 8.101 9.001 7.692 8.985 144,568 +0.88(+10.91%)
Oct 27, 2003 9.738 9.738 7.856 8.101 287,793 -1.10(-12.00%)
Oct 24, 2003 7.201 9.329 6.710 9.206 340,830 +2.50(+37.19%)
Oct 23, 2003 5.810 6.792 5.769 6.710 520,350 +1.23(+22.39%)
Oct 22, 2003 5.278 5.564 5.073 5.483 71,367 +0.25(+4.69%)
Oct 21, 2003 5.483 5.564 4.582 5.237 105,218 -0.16(-3.03%)
Oct 20, 2003 4.419 5.401 4.419 5.401 345,963 +0.98(+22.22%)
Oct 17, 2003 4.091 4.419 4.051 4.419 88,721 +0.41(+10.20%)
Oct 16, 2003 4.010 4.010 4.010 4.010 0 +0.00(+0.00%)
Oct 15, 2003 4.010 4.010 4.010 4.010 0 +0.00(+0.00%)
Oct 14, 2003 4.091 4.091 4.010 4.010 366 -0.08(-2.00%)
Oct 13, 2003 4.091 4.091 4.091 4.091 733 +0.08(+2.04%)
Oct 10, 2003 4.091 4.091 4.010 4.010 20,286 +0.00(+0.00%)
Oct 09, 2003 4.010 4.051 4.010 4.010 21,630 -0.04(-1.01%)
Oct 08, 2003 4.010 4.051 4.010 4.051 2,688 +0.00(+0.00%)
Oct 07, 2003 4.051 4.051 3.928 4.051 7,698 +0.12(+3.13%)
Oct 06, 2003 4.051 4.051 3.928 3.928 13,564 -0.11(-2.83%)
Oct 03, 2003 4.051 4.051 3.969 4.042 12,953 -0.01(-0.20%)
Oct 02, 2003 3.928 4.051 3.928 4.051 15,520 +0.12(+3.13%)
Oct 01, 2003 3.928 4.010 3.928 3.928 77,967 +0.04(+1.05%)
Sep 30, 2003 3.846 3.969 3.805 3.887 59,636 +0.08(+2.15%)
Sep 29, 2003 3.846 3.846 3.805 3.805 3,055 -0.04(-1.06%)
Sep 26, 2003 3.723 3.846 3.723 3.846 6,110 +0.12(+3.30%)
Sep 25, 2003 3.723 3.723 3.723 3.723 3,666 +0.00(+0.00%)
Sep 24, 2003 3.641 3.846 3.723 3.723 45,215 +0.08(+2.25%)
Sep 23, 2003 3.641 3.641 3.641 3.641 1,222 -0.04(-1.11%)
Sep 22, 2003 3.682 3.682 3.682 3.682 1,466 +0.00(+0.00%)
Sep 19, 2003 3.641 3.682 3.641 3.682 28,962 +0.04(+1.12%)
Sep 18, 2003 3.641 3.682 3.641 3.641 7,332 +0.00(+0.00%)
Sep 17, 2003 3.273 3.641 3.641 3.641 3,666 -0.04(-1.11%)
Sep 16, 2003 3.682 3.682 3.682 3.682 7,454 -0.08(-2.17%)
Sep 15, 2003 3.723 3.764 3.723 3.764 9,165 +0.04(+1.10%)
Sep 12, 2003 3.682 3.723 3.682 3.723 4,521 +0.04(+1.11%)
Sep 11, 2003 3.641 3.682 3.560 3.682 2,932 +0.04(+1.12%)
Sep 10, 2003 3.306 3.641 3.306 3.641 2,932 +0.27(+8.01%)
Sep 09, 2003 3.519 3.519 3.273 3.371 12,587 -0.15(-4.19%)
Sep 08, 2003 3.478 3.519 3.191 3.519 98,253 +0.04(+1.18%)
Sep 05, 2003 3.478 3.478 3.478 3.478 733 +0.00(+0.00%)
Sep 04, 2003 3.478 3.478 3.478 3.478 122 +0.20(+6.25%)
Sep 03, 2003 3.273 3.273 3.273 3.273 122 -0.20(-5.66%)
Sep 02, 2003 3.470 3.470 3.470 3.470 0 +0.00(+0.00%)
Aug 29, 2003 3.273 3.478 3.273 3.470 2,932 +0.34(+10.99%)
Aug 28, 2003 3.126 3.126 3.126 3.126 0 +0.00(+0.00%)
Aug 27, 2003 3.126 3.126 3.126 3.126 0 +0.00(+0.00%)
Aug 26, 2003 3.126 3.191 3.126 3.126 977 -0.09(-2.80%)
Aug 25, 2003 3.216 3.216 3.216 3.216 0 +0.00(+0.00%)
Aug 22, 2003 3.478 3.478 3.126 3.216 1,466 -0.06(-1.75%)
Aug 20, 2003 3.126 3.273 3.126 3.273 244 +0.15(+4.71%)
Aug 19, 2003 3.126 3.126 3.126 3.126 0 +0.00(+0.00%)
Aug 18, 2003 3.126 3.126 3.126 3.126 122 +0.00(+0.00%)
Aug 15, 2003 3.126 3.126 3.126 3.126 0 +0.00(+0.00%)
Aug 14, 2003 3.126 3.126 3.126 3.126 0 +0.00(+0.00%)
Aug 13, 2003 3.126 3.126 3.126 3.126 122 -0.52(-14.16%)
Aug 12, 2003 3.641 3.641 3.641 3.641 0 +0.00(+0.00%)
Aug 11, 2003 3.641 3.641 3.641 3.641 0 +0.00(+0.00%)
Aug 08, 2003 3.641 3.641 3.641 3.641 0 +0.00(+0.00%)
Aug 07, 2003 3.641 3.641 3.641 3.641 0 +0.00(+0.00%)
Aug 06, 2003 3.641 3.641 3.641 3.641 0 +0.00(+0.00%)
Aug 05, 2003 3.641 3.641 3.641 3.641 122 +0.00(+0.00%)
Aug 04, 2003 3.641 3.641 3.641 3.641 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.