Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.828	4.828	4.452	4.452	37,119	-0.25(-5.23%)
May 28, 2009	4.771	4.771	4.607	4.697	11,196	-0.07(-1.54%)
May 27, 2009	4.648	4.836	4.517	4.771	47,407	+0.16(+3.37%)
May 26, 2009	4.501	4.771	4.492	4.615	19,428	+0.21(+4.83%)
May 22, 2009	4.345	4.492	4.321	4.402	13,762	-0.02(-0.37%)
May 21, 2009	4.615	4.615	4.329	4.419	37,163	-0.30(-6.26%)
May 20, 2009	4.681	4.824	4.476	4.714	33,650	+0.01(+0.18%)
May 19, 2009	4.460	4.787	4.394	4.705	41,460	+0.33(+7.48%)
May 18, 2009	4.501	4.501	4.280	4.378	22,716	-0.07(-1.47%)
May 15, 2009	4.484	4.501	4.362	4.443	34,415	+0.11(+2.65%)
May 14, 2009	4.214	4.460	4.206	4.329	44,567	+0.08(+1.93%)
May 13, 2009	4.452	4.467	4.214	4.247	73,871	-0.25(-5.64%)
May 12, 2009	5.073	5.073	4.296	4.501	218,262	-0.25(-5.33%)
May 11, 2009	4.779	4.779	4.623	4.754	112,961	-0.02(-0.52%)
May 08, 2009	4.091	4.892	4.091	4.779	272,678	+0.79(+19.92%)
May 07, 2009	4.255	4.296	3.961	3.985	60,964	-0.32(-7.41%)
May 06, 2009	4.091	4.443	4.091	4.304	90,645	+0.25(+6.05%)
May 05, 2009	3.723	4.089	3.600	4.059	55,088	+0.38(+10.22%)
May 04, 2009	3.719	3.887	3.633	3.682	77,093	-0.08(-2.17%)

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.