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

China Automotive Sys (NQ: CAAS )

3.740 +0.150 (+4.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Sep 28, 2007 7.250 7.528 6.587 6.784 614,741 -0.38(-5.37%)
Sep 27, 2007 6.841 8.085 6.833 7.168 2,042,633 +0.38(+5.54%)
Sep 26, 2007 7.226 7.226 6.751 6.792 523,339 -0.16(-2.24%)
Sep 25, 2007 6.694 7.021 6.572 6.947 683,416 +0.28(+4.17%)
Sep 24, 2007 6.375 6.710 6.375 6.669 355,101 +0.34(+5.30%)
Sep 21, 2007 6.456 6.612 6.194 6.334 274,882 +0.11(+1.71%)
Sep 20, 2007 5.818 6.546 5.753 6.227 626,509 +0.39(+6.73%)
Sep 19, 2007 5.777 5.941 5.728 5.834 107,221 +0.06(+0.99%)
Sep 18, 2007 5.695 5.794 5.687 5.777 40,383 +0.07(+1.15%)
Sep 17, 2007 5.753 5.843 5.695 5.712 35,542 +0.00(+0.00%)
Sep 14, 2007 5.687 5.859 5.687 5.712 32,469 -0.02(-0.29%)
Sep 13, 2007 5.466 5.769 5.458 5.728 92,002 +0.25(+4.63%)
Sep 12, 2007 5.368 5.483 5.335 5.474 25,357 +0.07(+1.36%)
Sep 11, 2007 5.427 5.483 5.327 5.401 27,226 -0.01(-0.15%)
Sep 10, 2007 5.483 5.491 5.319 5.409 43,804 -0.09(-1.64%)
Sep 07, 2007 5.532 5.564 5.442 5.499 51,597 -0.09(-1.61%)
Sep 06, 2007 5.638 5.638 5.556 5.589 28,697 -0.12(-2.15%)
Sep 05, 2007 5.695 5.761 5.581 5.712 27,956 -0.02(-0.43%)
Sep 04, 2007 5.630 5.794 5.569 5.736 38,489 +0.11(+1.94%)
Aug 31, 2007 5.605 5.720 5.597 5.627 45,554 +0.06(+1.13%)
Aug 30, 2007 5.573 5.638 5.442 5.564 51,326 +0.01(+0.15%)
Aug 29, 2007 5.687 5.810 5.556 5.556 79,429 -0.10(-1.74%)
Aug 28, 2007 5.933 5.933 5.646 5.654 84,487 -0.30(-5.08%)
Aug 27, 2007 5.671 6.088 5.556 5.957 248,144 +0.30(+5.35%)
Aug 24, 2007 5.663 5.810 5.638 5.654 57,478 +0.03(+0.58%)
Aug 23, 2007 5.630 5.800 5.605 5.622 91,627 +0.06(+1.03%)
Aug 22, 2007 5.401 5.687 5.401 5.564 67,019 +0.16(+3.03%)
Aug 21, 2007 5.483 5.483 5.327 5.401 32,724 -0.03(-0.60%)
Aug 20, 2007 5.564 5.589 5.319 5.433 37,245 +0.03(+0.61%)
Aug 17, 2007 5.728 5.738 5.360 5.401 61,068 +0.07(+1.23%)
Aug 16, 2007 5.433 5.564 5.000 5.335 176,198 -0.15(-2.69%)
Aug 15, 2007 5.712 5.712 5.442 5.483 149,567 -0.26(-4.56%)
Aug 14, 2007 6.219 6.227 5.720 5.744 165,462 -0.42(-6.77%)
Aug 13, 2007 6.424 6.915 4.681 6.162 965,435 +0.47(+8.35%)
Aug 10, 2007 5.654 5.695 5.442 5.687 61,265 +0.03(+0.58%)
Aug 09, 2007 5.319 5.679 5.319 5.654 188,968 +0.31(+5.82%)
Aug 08, 2007 5.196 5.384 5.196 5.343 52,907 +0.25(+4.82%)
Aug 07, 2007 5.041 5.196 5.000 5.098 33,919 +0.03(+0.65%)
Aug 06, 2007 5.221 5.303 4.910 5.065 97,016 -0.17(-3.19%)
Aug 03, 2007 5.237 5.515 5.204 5.232 94,376 -0.22(-3.99%)
Aug 02, 2007 5.581 5.581 5.409 5.450 47,171 -0.04(-0.75%)
Aug 01, 2007 5.679 5.679 5.433 5.491 52,654 -0.21(-3.73%)
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%)
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.