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

China Automotive Sys (NQ: CAAS )

3.632 -0.108 (-2.90%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 24, 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, 2009 2.038 2.128 2.029 2.128 7,399 +0.03(+1.56%)
Feb 26, 2009 2.218 2.218 2.087 2.095 10,180 -0.12(-5.54%)
Feb 25, 2009 2.283 2.308 2.046 2.218 32,050 -0.14(-5.90%)
Feb 24, 2009 2.365 2.365 2.218 2.357 50,892 -0.04(-1.71%)
Feb 23, 2009 2.447 2.479 2.357 2.398 9,125 -0.08(-3.30%)
Feb 20, 2009 2.455 2.561 2.365 2.479 31,822 -0.07(-2.60%)
Feb 19, 2009 2.578 2.578 2.490 2.546 9,270 +0.05(+2.00%)
Feb 18, 2009 2.504 2.537 2.496 2.496 3,788 -0.03(-1.29%)
Feb 17, 2009 2.504 2.537 2.504 2.529 2,595 -0.17(-6.36%)
Feb 13, 2009 2.700 2.700 2.651 2.700 1,894 +0.00(+0.00%)
Feb 12, 2009 2.610 2.700 2.520 2.700 17,252 +0.08(+3.13%)
Feb 11, 2009 2.749 2.749 2.480 2.619 2,321 +0.08(+3.29%)
Feb 10, 2009 2.831 2.831 2.520 2.535 7,674 -0.12(-4.68%)
Feb 09, 2009 2.594 2.848 2.578 2.659 62,241 +0.16(+6.56%)
Feb 06, 2009 2.414 2.610 2.414 2.496 4,203 +0.02(+0.99%)
Feb 05, 2009 2.430 2.553 2.389 2.471 21,460 -0.07(-2.58%)
Feb 04, 2009 2.643 2.643 2.496 2.537 4,130 +0.09(+3.68%)
Feb 03, 2009 2.373 2.651 2.373 2.447 3,097 +0.00(+0.00%)
Feb 02, 2009 2.455 2.479 2.447 2.447 6,002 -0.03(-1.32%)
Jan 30, 2009 2.545 2.545 2.479 2.479 3,317 +0.00(+0.00%)
Jan 29, 2009 2.479 2.553 2.479 2.479 2,321 -0.09(-3.50%)
Jan 28, 2009 2.619 2.643 2.504 2.569 8,309 +0.03(+1.29%)
Jan 27, 2009 2.332 2.651 2.332 2.537 2,810 +0.07(+2.65%)
Jan 26, 2009 2.496 2.560 2.455 2.471 2,694 -0.09(-3.51%)
Jan 23, 2009 2.651 2.651 2.340 2.561 22,095 +0.11(+4.68%)
Jan 22, 2009 2.512 2.512 2.430 2.447 19,919 -0.07(-2.92%)
Jan 21, 2009 2.530 2.569 2.520 2.520 4,906 -0.05(-1.91%)
Jan 20, 2009 2.749 2.749 2.569 2.569 6,110 -0.05(-1.87%)
Jan 16, 2009 2.749 2.749 2.586 2.619 9,930 -0.02(-0.62%)
Jan 15, 2009 2.782 2.782 2.504 2.635 7,333 -0.25(-8.52%)
Jan 14, 2009 2.504 2.880 2.504 2.880 24,500 +0.24(+8.98%)
Jan 13, 2009 2.676 2.676 2.643 2.643 3,666 -0.02(-0.62%)
Jan 12, 2009 2.790 2.790 2.659 2.659 12,461 -0.15(-5.25%)
Jan 09, 2009 2.921 2.921 2.807 2.807 8,065 -0.07(-2.56%)
Jan 08, 2009 2.848 2.987 2.848 2.880 7,337 +0.04(+1.44%)
Jan 07, 2009 3.069 3.069 2.839 2.839 17,505 -0.16(-5.45%)
Jan 06, 2009 3.069 3.069 2.995 3.003 8,583 +0.10(+3.38%)
Jan 05, 2009 2.913 2.954 2.782 2.905 16,826 +0.03(+1.14%)
Jan 02, 2009 2.848 2.946 2.848 2.872 28,883 +0.10(+3.54%)
Dec 31, 2008 2.578 2.774 2.520 2.774 114,186 +0.17(+6.60%)
Dec 30, 2008 2.537 2.602 2.455 2.602 53,191 +0.09(+3.58%)
Dec 29, 2008 2.447 2.619 2.300 2.512 55,060 -0.02(-0.65%)
Dec 26, 2008 2.569 2.602 2.520 2.529 23,630 -0.07(-2.52%)
Dec 24, 2008 2.381 2.594 2.381 2.594 30,001 +0.15(+6.02%)
Dec 23, 2008 2.439 2.602 2.381 2.447 43,828 +0.02(+1.01%)
Dec 22, 2008 2.414 2.659 2.381 2.422 63,557 -0.02(-0.67%)
Dec 19, 2008 2.610 2.700 2.439 2.439 23,099 -0.17(-6.58%)
Dec 18, 2008 2.659 2.684 2.569 2.610 73,703 -0.02(-0.87%)
Dec 17, 2008 2.512 2.758 2.496 2.633 47,971 +0.07(+2.80%)
Dec 16, 2008 2.250 2.610 2.210 2.562 71,077 +0.28(+12.20%)
Dec 15, 2008 2.250 2.291 2.201 2.283 42,219 +0.01(+0.36%)
Dec 12, 2008 2.340 2.452 2.275 2.275 14,166 -0.22(-8.85%)
Dec 11, 2008 2.455 2.659 2.455 2.496 22,124 -0.16(-6.15%)
Dec 10, 2008 2.455 2.659 2.455 2.659 9,153 +0.26(+10.92%)
Dec 09, 2008 2.373 2.651 2.373 2.398 64,280 +0.17(+7.72%)
Dec 08, 2008 2.226 2.330 2.226 2.226 37,178 +0.01(+0.37%)
Dec 05, 2008 2.218 2.373 2.168 2.218 6,110 +0.00(+0.00%)
Dec 04, 2008 2.235 2.275 2.218 2.218 5,377 -0.02(-1.09%)
Dec 03, 2008 2.201 2.242 2.136 2.242 20,022 -0.02(-0.72%)
Dec 02, 2008 2.177 2.332 2.128 2.258 37,000 +0.09(+4.15%)
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.