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 29, 2004 9.435 10.14 9.263 9.345 155,200 -0.12(-1.30%)
Oct 28, 2004 9.820 10.20 9.239 9.468 283,760 -0.49(-4.93%)
Oct 27, 2004 10.40 11.65 9.672 9.959 742,397 -0.46(-4.40%)
Oct 26, 2004 9.713 10.78 9.410 10.42 587,074 +0.76(+7.88%)
Oct 25, 2004 9.410 10.32 9.247 9.656 256,631 -0.29(-2.88%)
Oct 22, 2004 9.820 10.49 9.410 9.942 418,553 +0.05(+0.50%)
Oct 21, 2004 10.10 10.80 9.705 9.893 440,672 -0.66(-6.28%)
Oct 20, 2004 10.23 11.13 9.860 10.56 604,794 +0.22(+2.14%)
Oct 19, 2004 10.52 11.85 9.206 10.34 2,743,388 +0.43(+4.37%)
Oct 18, 2004 8.314 10.15 7.471 9.902 1,167,183 +1.18(+13.52%)
Oct 15, 2004 9.394 10.20 8.265 8.723 1,459,498 -0.70(-7.38%)
Oct 14, 2004 7.553 10.35 7.037 9.419 2,685,463 +2.38(+33.84%)
Oct 13, 2004 4.902 7.520 4.427 7.037 1,023,836 +2.62(+59.26%)
Oct 12, 2004 2.864 4.501 2.864 4.419 66,968 +0.92(+26.14%)
Oct 11, 2004 3.494 3.805 3.494 3.503 5,743 -0.10(-2.70%)
Oct 08, 2004 3.928 3.928 3.519 3.600 4,521 +0.07(+1.85%)
Oct 07, 2004 3.928 3.928 3.535 3.535 9,043 -0.35(-9.05%)
Oct 06, 2004 3.691 3.887 3.682 3.887 6,965 +0.00(+0.00%)
Oct 05, 2004 3.682 4.051 3.682 3.887 4,643 +0.12(+3.26%)
Oct 04, 2004 4.091 4.091 3.682 3.764 7,332 +0.04(+1.10%)
Oct 01, 2004 4.010 4.010 3.723 3.723 9,776 +0.02(+0.66%)
Sep 30, 2004 3.723 3.952 3.682 3.699 9,287 -0.11(-2.80%)
Sep 29, 2004 3.805 3.862 3.764 3.805 9,043 -0.01(-0.21%)
Sep 28, 2004 4.010 4.091 3.805 3.813 12,831 -0.28(-6.80%)
Sep 27, 2004 3.789 4.214 3.789 4.091 5,865 -0.04(-0.99%)
Sep 24, 2004 4.255 4.255 4.076 4.132 16,253 +0.16(+4.12%)
Sep 23, 2004 4.255 4.255 3.945 3.969 3,543 -0.28(-6.55%)
Sep 22, 2004 4.181 4.288 3.887 4.247 6,965 +0.15(+3.59%)
Sep 21, 2004 3.928 4.329 3.928 4.100 5,499 +0.01(+0.20%)
Sep 20, 2004 4.091 4.501 3.854 4.091 14,786 -0.01(-0.20%)
Sep 17, 2004 4.173 4.419 4.091 4.100 12,464 -0.16(-3.84%)
Sep 16, 2004 4.492 4.492 4.091 4.263 15,795 +0.33(+8.32%)
Sep 15, 2004 4.501 4.501 3.772 3.936 11,976 -0.56(-12.55%)
Sep 14, 2004 4.296 4.542 4.173 4.501 25,540 +0.25(+5.97%)
Sep 13, 2004 4.443 4.542 3.740 4.247 14,175 -0.20(-4.42%)
Sep 10, 2004 4.091 4.738 4.091 4.443 4,888 -0.22(-4.74%)
Sep 09, 2004 4.705 4.705 4.345 4.664 8,798 +0.26(+5.95%)
Sep 08, 2004 4.828 4.893 4.402 4.402 19,552 +0.20(+4.87%)
Sep 07, 2004 4.214 4.296 4.091 4.198 18,819 -0.32(-7.07%)
Sep 03, 2004 4.501 4.910 4.501 4.517 15,520 +0.15(+3.37%)
Sep 02, 2004 4.623 4.664 4.337 4.370 6,476 -0.38(-7.93%)
Sep 01, 2004 4.828 5.237 4.746 4.746 11,120 +0.12(+2.65%)
Aug 31, 2004 4.337 4.623 4.337 4.623 10,509 +0.27(+6.20%)
Aug 30, 2004 4.460 4.460 4.353 4.353 8,920 -0.11(-2.37%)
Aug 27, 2004 5.319 5.319 4.337 4.459 11,365 -0.12(-2.70%)
Aug 26, 2004 4.951 4.951 4.582 4.582 5,132 -0.37(-7.44%)
Aug 25, 2004 5.237 5.401 4.812 4.951 50,104 +0.04(+0.83%)
Aug 24, 2004 5.507 5.515 4.582 4.910 72,101 +0.65(+15.38%)
Aug 23, 2004 4.337 4.337 4.132 4.255 7,332 +0.04(+0.97%)
Aug 20, 2004 4.051 4.296 4.051 4.214 9,287 +0.16(+4.04%)
Aug 19, 2004 4.010 4.051 3.887 4.051 5,010 +0.08(+2.06%)
Aug 18, 2004 4.091 4.247 3.805 3.969 8,309 +0.08(+2.11%)
Aug 17, 2004 3.723 4.091 3.682 3.887 8,798 +0.20(+5.56%)
Aug 16, 2004 3.355 3.682 3.355 3.682 10,754 +0.33(+9.76%)
Aug 13, 2004 3.355 3.355 3.314 3.355 5,621 +0.08(+2.50%)
Aug 12, 2004 2.962 3.273 2.962 3.273 13,075 +0.16(+5.26%)
Aug 11, 2004 3.110 3.110 3.110 3.110 1,344 +0.08(+2.70%)
Aug 10, 2004 2.864 3.069 2.864 3.028 5,499 +0.37(+13.85%)
Aug 09, 2004 2.741 3.069 2.659 2.659 6,721 -0.08(-2.99%)
Aug 06, 2004 2.741 2.864 2.741 2.741 5,254 -0.12(-4.29%)
Aug 05, 2004 3.519 3.519 2.659 2.864 12,342 -0.65(-18.60%)
Aug 04, 2004 2.659 3.519 2.659 3.519 1,588 +0.86(+32.31%)
Aug 03, 2004 2.700 2.700 2.659 2.659 488 -0.20(-7.14%)
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.