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

China Automotive Sys (NQ: CAAS )

3.520 +0.010 (+0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 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 (%)
Jul 31, 2007 5.605 5.785 5.589 5.704 32,593 +0.07(+1.31%)
Jul 30, 2007 5.687 5.720 5.564 5.630 27,919 +0.06(+1.03%)
Jul 27, 2007 5.548 5.712 5.417 5.573 59,873 +0.00(+0.00%)
Jul 26, 2007 5.720 5.736 5.384 5.573 104,068 -0.22(-3.81%)
Jul 25, 2007 5.728 5.794 5.663 5.794 84,644 +0.12(+2.16%)
Jul 24, 2007 5.875 5.900 5.671 5.671 88,157 -0.25(-4.28%)
Jul 23, 2007 6.080 6.080 5.892 5.924 47,712 -0.08(-1.36%)
Jul 20, 2007 6.137 6.137 5.941 6.006 52,877 -0.07(-1.08%)
Jul 19, 2007 5.998 6.121 5.974 6.072 56,289 +0.06(+0.95%)
Jul 18, 2007 6.006 6.031 5.949 6.014 57,288 -0.02(-0.41%)
Jul 17, 2007 6.031 6.064 5.974 6.039 55,279 +0.01(+0.14%)
Jul 16, 2007 6.064 6.145 5.998 6.031 45,801 -0.03(-0.54%)
Jul 13, 2007 6.064 6.235 6.014 6.064 64,328 -0.03(-0.54%)
Jul 12, 2007 6.096 6.178 5.974 6.096 82,080 +0.05(+0.81%)
Jul 11, 2007 6.121 6.145 5.974 6.047 73,345 -0.09(-1.47%)
Jul 10, 2007 6.219 6.301 6.097 6.137 118,600 -0.07(-1.06%)
Jul 09, 2007 6.538 6.694 6.088 6.203 453,946 -0.19(-2.94%)
Jul 06, 2007 6.178 6.538 6.154 6.391 327,325 +0.24(+3.86%)
Jul 05, 2007 5.957 6.358 5.908 6.154 381,288 +0.21(+3.58%)
Jul 03, 2007 5.965 6.014 5.908 5.941 29,021 -0.02(-0.27%)
Jul 02, 2007 5.892 5.965 5.875 5.957 53,521 +0.09(+1.57%)
Jun 29, 2007 5.974 5.974 5.826 5.865 21,684 +0.01(+0.24%)
Jun 28, 2007 5.826 5.851 5.794 5.851 44,015 +0.05(+0.84%)
Jun 27, 2007 5.794 5.883 5.736 5.802 62,352 -0.03(-0.56%)
Jun 26, 2007 5.818 5.854 5.785 5.834 24,678 +0.02(+0.28%)
Jun 25, 2007 5.900 6.031 5.794 5.818 68,457 -0.07(-1.25%)
Jun 22, 2007 5.933 5.974 5.892 5.892 40,522 -0.03(-0.55%)
Jun 21, 2007 5.965 6.047 5.867 5.924 98,148 +0.04(+0.70%)
Jun 20, 2007 6.244 6.260 5.843 5.884 211,048 -0.30(-4.89%)
Jun 19, 2007 5.834 6.432 5.834 6.186 327,754 +0.34(+5.73%)
Jun 18, 2007 5.892 5.900 5.785 5.851 43,138 +0.10(+1.71%)
Jun 15, 2007 5.810 5.884 5.753 5.753 54,014 -0.01(-0.14%)
Jun 14, 2007 5.802 5.810 5.747 5.761 27,007 +0.02(+0.43%)
Jun 13, 2007 5.810 5.810 5.712 5.736 28,962 +0.01(+0.14%)
Jun 12, 2007 5.728 5.902 5.728 5.728 47,537 -0.05(-0.85%)
Jun 11, 2007 5.785 5.834 5.744 5.777 32,325 -0.03(-0.56%)
Jun 08, 2007 5.712 5.875 5.712 5.810 64,716 +0.08(+1.43%)
Jun 07, 2007 5.965 6.006 5.728 5.728 74,667 -0.20(-3.45%)
Jun 06, 2007 5.982 6.031 5.884 5.933 83,265 -0.14(-2.29%)
Jun 05, 2007 5.957 6.112 5.941 6.072 71,691 +0.10(+1.64%)
Jun 04, 2007 5.843 6.025 5.843 5.974 152,636 +0.16(+2.67%)
Jun 01, 2007 5.802 5.884 5.728 5.818 156,454 +0.09(+1.57%)
May 31, 2007 5.736 5.826 5.663 5.728 113,071 +0.00(+0.00%)
May 30, 2007 5.851 5.852 5.605 5.728 221,261 -0.16(-2.64%)
May 29, 2007 5.884 5.941 5.875 5.884 62,245 +0.00(+0.00%)
May 25, 2007 5.892 6.014 5.859 5.884 81,068 +0.02(+0.42%)
May 24, 2007 6.080 6.080 5.785 5.859 152,748 -0.25(-4.02%)
May 23, 2007 6.391 6.456 6.104 6.104 164,212 -0.30(-4.73%)
May 22, 2007 6.432 6.538 6.383 6.407 109,458 -0.06(-0.89%)
May 21, 2007 6.546 6.595 6.424 6.465 125,374 +0.02(+0.25%)
May 18, 2007 6.825 6.837 6.391 6.448 309,833 -0.26(-3.90%)
May 17, 2007 6.432 7.307 6.285 6.710 1,134,430 +0.28(+4.33%)
May 16, 2007 6.538 6.612 6.301 6.432 177,612 +0.13(+2.08%)
May 15, 2007 6.211 6.334 6.096 6.301 407,350 +0.22(+3.63%)
May 14, 2007 5.933 6.612 5.851 6.080 768,583 +0.16(+2.77%)
May 11, 2007 5.933 6.096 5.826 5.916 156,659 +0.01(+0.25%)
May 10, 2007 5.949 5.949 5.728 5.901 110,298 -0.01(-0.11%)
May 09, 2007 5.965 5.990 5.728 5.908 64,727 -0.11(-1.77%)
May 08, 2007 6.088 6.145 5.933 6.014 66,738 -0.12(-2.00%)
May 07, 2007 6.194 6.219 6.137 6.137 88,809 -0.05(-0.74%)
May 04, 2007 6.090 6.211 6.055 6.183 83,980 +0.10(+1.70%)
May 03, 2007 5.900 6.104 5.900 6.080 40,233 +0.18(+3.05%)
May 02, 2007 5.990 6.121 5.769 5.900 144,506 -0.02(-0.28%)
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.