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

China Automotive Sys (NQ: CAAS )

3.590 +0.070 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 27, 2004 10.31 10.47 9.901 9.901 8,432 -0.33(-3.20%)
Feb 26, 2004 9.820 10.52 9.820 10.23 24,563 +0.25(+2.46%)
Feb 25, 2004 9.124 9.983 9.124 9.983 19,675 +0.65(+7.02%)
Feb 24, 2004 9.901 9.901 9.124 9.329 33,117 -0.57(-5.79%)
Feb 23, 2004 10.47 10.60 9.738 9.901 16,131 -0.57(-5.47%)
Feb 20, 2004 10.64 10.72 10.47 10.47 12,709 -0.16(-1.54%)
Feb 19, 2004 10.65 10.80 10.64 10.64 9,409 -0.12(-1.14%)
Feb 18, 2004 10.97 10.97 10.64 10.76 7,210 +0.12(+1.15%)
Feb 17, 2004 10.64 11.05 10.60 10.64 6,843 +0.16(+1.56%)
Feb 13, 2004 10.31 10.64 10.11 10.47 12,709 +0.16(+1.59%)
Feb 12, 2004 10.27 10.64 9.901 10.31 24,929 -0.29(-2.70%)
Feb 11, 2004 12.11 12.11 10.31 10.60 41,672 -1.15(-9.76%)
Feb 10, 2004 11.33 12.07 11.13 11.74 39,350 +0.61(+5.51%)
Feb 09, 2004 10.47 11.46 10.22 11.13 29,818 +1.15(+11.48%)
Feb 06, 2004 9.410 10.15 9.165 9.983 23,096 +0.62(+6.64%)
Feb 05, 2004 9.206 9.410 9.001 9.361 20,286 +0.16(+1.69%)
Feb 04, 2004 9.042 9.247 9.001 9.206 14,420 +0.12(+1.35%)
Feb 03, 2004 9.329 9.329 8.960 9.083 22,730 -0.25(-2.63%)
Feb 02, 2004 9.042 9.492 9.042 9.329 25,296 +0.25(+2.70%)
Jan 30, 2004 9.083 10.23 9.001 9.083 105,585 -0.29(-3.06%)
Jan 29, 2004 10.01 10.64 8.919 9.369 88,843 -1.28(-12.06%)
Jan 28, 2004 11.54 11.62 10.64 10.65 47,293 -0.80(-7.00%)
Jan 27, 2004 11.98 12.11 11.46 11.46 49,981 -0.51(-4.24%)
Jan 26, 2004 12.60 12.60 11.96 11.96 22,241 -0.47(-3.82%)
Jan 23, 2004 12.85 12.85 12.36 12.44 14,542 -0.41(-3.18%)
Jan 22, 2004 12.68 12.93 12.60 12.85 20,408 +0.53(+4.32%)
Jan 21, 2004 12.77 12.77 12.20 12.32 20,163 +0.04(+0.33%)
Jan 20, 2004 11.82 12.36 11.82 12.27 50,837 +0.23(+1.90%)
Jan 16, 2004 12.81 13.01 11.95 12.05 43,260 -0.84(-6.54%)
Jan 15, 2004 12.68 13.05 12.36 12.89 23,641 +0.25(+1.94%)
Jan 14, 2004 12.52 12.93 12.44 12.64 57,190 -0.20(-1.59%)
Jan 13, 2004 13.54 13.54 12.44 12.85 81,316 -0.65(-4.85%)
Jan 12, 2004 14.07 14.44 13.42 13.50 65,755 -0.65(-4.62%)
Jan 09, 2004 14.81 14.81 14.12 14.16 19,530 -0.57(-3.89%)
Jan 08, 2004 14.36 14.73 14.03 14.73 29,158 +0.41(+2.86%)
Jan 07, 2004 13.99 14.77 13.99 14.32 32,634 +0.33(+2.34%)
Jan 06, 2004 14.57 14.65 13.58 13.99 41,916 -0.54(-3.72%)
Jan 05, 2004 14.65 14.73 14.24 14.53 55,725 +0.21(+1.49%)
Jan 02, 2004 14.08 15.10 13.94 14.32 60,858 +0.70(+5.11%)
Dec 31, 2003 13.58 14.08 13.34 13.62 21,874 +0.12(+0.91%)
Dec 30, 2003 13.91 13.91 12.77 13.50 47,614 -0.16(-1.20%)
Dec 29, 2003 14.36 14.48 13.50 13.67 31,306 -0.90(-6.18%)
Dec 26, 2003 14.52 15.14 14.40 14.57 53,024 +0.74(+5.32%)
Dec 24, 2003 14.48 14.48 12.81 13.83 71,899 -0.49(-3.43%)
Dec 23, 2003 13.26 14.57 13.17 14.32 118,715 +1.35(+10.41%)
Dec 22, 2003 12.68 13.22 12.48 12.97 65,494 +0.70(+5.67%)
Dec 19, 2003 11.58 12.27 11.54 12.27 25,113 +0.82(+7.14%)
Dec 18, 2003 11.37 11.54 11.37 11.46 35,035 +0.25(+2.19%)
Dec 17, 2003 11.54 11.74 10.97 11.21 47,649 -0.25(-2.14%)
Dec 16, 2003 12.44 12.44 11.21 11.46 43,544 -1.15(-9.09%)
Dec 15, 2003 13.13 13.22 12.48 12.60 53,600 +0.00(+0.00%)
Dec 12, 2003 11.50 13.50 11.50 12.60 104,461 +1.47(+13.24%)
Dec 11, 2003 11.37 11.74 11.13 11.13 43,016 -0.04(-0.37%)
Dec 10, 2003 11.05 11.46 11.01 11.17 33,789 +0.33(+3.02%)
Dec 09, 2003 10.80 11.17 10.72 10.84 23,139 -0.12(-1.12%)
Dec 08, 2003 11.46 11.46 10.97 10.97 22,897 -0.04(-0.37%)
Dec 05, 2003 10.72 11.21 10.84 11.01 11,120 +0.29(+2.67%)
Dec 04, 2003 11.54 12.03 10.60 10.72 40,088 -0.61(-5.41%)
Dec 03, 2003 12.19 12.48 11.25 11.33 64,928 -0.37(-3.15%)
Dec 02, 2003 10.76 11.82 10.68 11.70 63,961 +1.02(+9.58%)
Dec 01, 2003 10.60 10.84 10.23 10.68 96,016 +0.61(+6.10%)
Nov 28, 2003 9.247 10.23 9.247 10.06 48,009 +0.90(+9.82%)
Nov 26, 2003 10.15 10.23 9.124 9.165 132,168 -1.15(-11.11%)
Nov 25, 2003 11.13 11.13 10.31 10.31 47,240 -0.82(-7.35%)
Nov 24, 2003 11.82 11.82 11.01 11.13 38,519 +0.00(+0.00%)
Nov 21, 2003 11.50 11.42 11.09 11.13 16,073 -0.37(-3.20%)
Nov 20, 2003 12.03 12.19 11.50 11.50 37,107 -0.08(-0.71%)
Nov 19, 2003 11.46 12.27 11.29 11.58 44,941 +0.12(+1.07%)
Nov 18, 2003 12.19 12.27 11.17 11.46 70,866 +0.33(+2.94%)
Nov 17, 2003 11.05 11.95 10.97 11.13 103,239 +0.29(+2.64%)
Nov 14, 2003 11.13 11.46 10.06 10.84 102,347 -0.25(-2.21%)
Nov 13, 2003 12.27 12.27 10.97 11.09 129,733 -1.19(-9.67%)
Nov 12, 2003 12.19 15.14 12.11 12.27 233,039 +0.20(+1.70%)
Nov 11, 2003 9.697 12.15 9.533 12.07 136,579 +2.78(+29.96%)
Nov 10, 2003 8.919 9.288 8.756 9.288 72,690 +0.70(+8.10%)
Nov 07, 2003 8.756 9.001 8.510 8.592 26,151 -0.16(-1.87%)
Nov 06, 2003 8.960 9.206 8.592 8.756 40,556 -0.20(-2.28%)
Nov 05, 2003 9.132 9.329 8.674 8.960 34,461 -0.12(-1.35%)
Nov 04, 2003 8.838 9.410 8.838 9.083 54,233 +0.25(+2.78%)
Nov 03, 2003 8.510 9.001 8.592 8.838 52,306 +0.33(+3.85%)
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%)
Aug 01, 2003 3.641 3.641 3.641 3.641 244 +0.00(+0.00%)
Jul 31, 2003 3.641 3.641 3.641 3.641 0 +0.00(+0.00%)
Jul 30, 2003 3.641 3.641 3.641 3.641 122 +0.52(+16.49%)
Jul 29, 2003 3.126 3.126 3.126 3.126 0 +0.00(+0.00%)
Jul 28, 2003 3.126 3.126 3.126 3.126 366 +0.00(+0.00%)
Jul 25, 2003 3.126 3.126 3.126 3.126 0 +0.00(+0.00%)
Jul 24, 2003 3.126 3.126 3.126 3.126 122 +0.00(+0.00%)
Jul 23, 2003 3.126 3.126 3.126 3.126 122 +0.00(+0.00%)
Jul 22, 2003 3.126 3.126 3.126 3.126 0 +0.00(+0.00%)
Jul 21, 2003 3.126 3.126 3.126 3.126 122 +0.00(+0.00%)
Jul 18, 2003 3.126 3.126 3.126 3.126 0 +0.00(+0.00%)
Jul 17, 2003 3.126 3.126 3.126 3.126 0 +0.00(+0.00%)
Jul 16, 2003 3.126 3.126 3.126 3.126 0 +0.00(+0.00%)
Jul 15, 2003 3.126 3.126 3.126 3.126 0 +0.00(+0.00%)
Jul 14, 2003 3.126 3.126 3.126 3.126 0 +0.00(+0.00%)
Jul 11, 2003 3.126 3.126 3.126 3.126 0 +0.00(+0.00%)
Jul 10, 2003 3.126 3.126 3.126 3.126 0 +0.00(+0.00%)
Jul 09, 2003 3.126 3.126 3.126 3.126 0 +0.00(+0.00%)
Jul 08, 2003 3.126 3.126 3.126 3.126 122 +0.00(+0.00%)
Jul 07, 2003 3.126 3.126 3.126 3.126 0 +0.00(+0.00%)
Jul 03, 2003 3.126 3.126 3.126 3.126 122 -0.10(-3.05%)
Jul 02, 2003 3.224 3.224 3.224 3.224 0 +0.00(+0.00%)
Jul 01, 2003 3.224 3.224 3.224 3.224 0 +0.00(+0.00%)
Jun 30, 2003 3.224 3.224 3.224 3.224 0 +0.00(+0.00%)
Jun 27, 2003 3.126 3.224 3.126 3.224 977 +0.10(+3.14%)
Jun 26, 2003 3.126 3.126 3.126 3.126 244 +0.00(+0.00%)
Jun 25, 2003 3.126 3.126 3.126 3.126 488 +0.00(+0.00%)
Jun 24, 2003 3.126 3.126 3.126 3.126 611 -0.08(-2.55%)
Jun 23, 2003 3.208 3.208 3.208 3.208 0 +0.00(+0.00%)
Jun 20, 2003 3.208 3.208 3.208 3.208 0 +0.00(+0.00%)
Jun 19, 2003 3.208 3.208 3.208 3.208 0 +0.00(+0.00%)
Jun 18, 2003 3.208 3.208 3.208 3.208 0 +0.00(+0.00%)
Jun 17, 2003 3.208 3.208 3.208 3.208 0 +0.00(+0.00%)
Jun 16, 2003 3.208 3.208 3.208 3.208 733 +0.08(+2.62%)
Jun 13, 2003 3.126 3.126 3.126 3.126 244 +0.00(+0.00%)
Jun 12, 2003 3.126 3.126 3.126 3.126 122 +0.00(+0.00%)
Jun 11, 2003 3.126 3.126 3.126 3.126 488 +0.00(+0.00%)
Jun 10, 2003 3.126 3.126 3.126 3.126 244 +0.00(+0.00%)
Jun 09, 2003 3.126 3.126 3.126 3.126 244 -0.23(-6.83%)
Jun 06, 2003 3.355 3.355 3.355 3.355 0 +0.00(+0.00%)
Jun 05, 2003 3.355 3.355 3.355 3.355 0 +0.00(+0.00%)
Jun 04, 2003 3.355 3.355 3.355 3.355 0 +0.00(+0.00%)
Jun 03, 2003 3.355 3.355 3.355 3.355 0 +0.00(+0.00%)
Jun 02, 2003 3.355 3.355 3.355 3.355 0 +0.00(+0.00%)
May 30, 2003 3.110 3.355 3.110 3.355 855 +0.00(+0.00%)
May 29, 2003 3.355 3.355 3.355 3.355 855 +0.00(+0.00%)
May 28, 2003 3.355 3.355 3.355 3.355 0 +0.00(+0.00%)
May 27, 2003 3.355 3.355 3.355 3.355 244 -0.33(-8.89%)
May 23, 2003 3.682 3.682 3.682 3.682 0 +0.00(+0.00%)
May 22, 2003 3.682 3.682 3.682 3.682 0 +0.00(+0.00%)
May 21, 2003 3.682 3.682 3.682 3.682 366 +0.33(+9.76%)
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.