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

China Automotive Sys (NQ: CAAS )

3.714 -0.026 (-0.70%)
Streaming Delayed Price Updated: 2:09 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 (%)
Sep 30, 2008 3.617 3.617 3.240 3.429 35,588 -0.25(-6.89%)
Sep 29, 2008 3.494 3.682 3.175 3.682 80,835 +0.21(+6.13%)
Sep 26, 2008 3.527 3.560 3.445 3.470 23,845 -0.16(-4.29%)
Sep 25, 2008 3.535 3.650 3.527 3.625 15,170 -0.01(-0.23%)
Sep 24, 2008 3.985 3.985 3.584 3.633 19,469 +0.06(+1.60%)
Sep 23, 2008 3.805 3.862 3.494 3.576 48,146 -0.16(-4.34%)
Sep 22, 2008 3.928 3.961 3.715 3.738 36,176 -0.21(-5.41%)
Sep 19, 2008 4.075 4.083 3.682 3.952 38,388 +0.45(+12.85%)
Sep 18, 2008 3.404 3.560 3.232 3.502 59,901 +0.13(+3.88%)
Sep 17, 2008 3.535 3.592 3.306 3.371 36,717 -0.15(-4.19%)
Sep 16, 2008 3.617 3.617 3.519 3.519 41,637 -0.18(-4.87%)
Sep 15, 2008 3.920 3.944 3.674 3.699 50,607 -0.23(-5.83%)
Sep 12, 2008 3.895 4.026 3.895 3.928 31,560 +0.02(+0.63%)
Sep 11, 2008 3.911 3.985 3.862 3.903 46,220 -0.07(-1.65%)
Sep 10, 2008 4.091 4.100 3.903 3.969 50,943 -0.12(-3.00%)
Sep 09, 2008 4.435 4.435 4.091 4.091 24,701 -0.19(-4.40%)
Sep 08, 2008 4.394 4.394 4.271 4.280 11,487 -0.06(-1.32%)
Sep 05, 2008 4.321 4.378 4.231 4.337 25,841 -0.02(-0.56%)
Sep 04, 2008 4.533 4.533 4.345 4.361 20,271 -0.20(-4.31%)
Sep 03, 2008 4.550 4.640 4.517 4.558 20,898 -0.06(-1.24%)
Sep 02, 2008 4.681 4.762 4.460 4.615 49,162 +0.16(+3.49%)
Aug 29, 2008 4.623 4.664 4.460 4.460 26,186 -0.11(-2.50%)
Aug 28, 2008 4.321 4.632 4.321 4.574 44,135 +0.24(+5.47%)
Aug 27, 2008 4.345 4.370 4.296 4.337 39,138 -0.07(-1.49%)
Aug 26, 2008 4.427 4.450 4.402 4.402 24,626 -0.03(-0.74%)
Aug 25, 2008 4.435 4.517 4.427 4.435 26,197 -0.08(-1.67%)
Aug 22, 2008 4.623 4.661 4.435 4.510 17,443 +0.01(+0.22%)
Aug 21, 2008 4.550 4.566 4.476 4.501 35,600 -0.06(-1.26%)
Aug 20, 2008 4.787 4.787 4.550 4.558 27,068 -0.08(-1.76%)
Aug 19, 2008 4.779 4.852 4.615 4.640 20,927 -0.09(-1.90%)
Aug 18, 2008 4.942 4.975 4.689 4.730 53,783 -0.20(-4.15%)
Aug 15, 2008 4.975 4.983 4.918 4.934 24,650 -0.04(-0.82%)
Aug 14, 2008 4.975 5.057 4.959 4.975 24,976 -0.02(-0.33%)
Aug 13, 2008 5.098 5.168 4.967 4.992 33,424 -0.02(-0.33%)
Aug 12, 2008 5.237 5.237 4.983 5.008 103,054 -0.33(-6.14%)
Aug 11, 2008 5.286 5.474 5.286 5.335 104,227 +0.06(+1.09%)
Aug 08, 2008 5.155 5.319 5.155 5.278 44,255 +0.08(+1.57%)
Aug 07, 2008 5.090 5.253 5.090 5.196 62,085 +0.18(+3.59%)
Aug 06, 2008 5.229 5.229 4.951 5.016 46,589 -0.19(-3.62%)
Aug 05, 2008 5.123 5.221 5.123 5.204 79,338 +0.11(+2.25%)
Aug 04, 2008 4.844 5.114 4.844 5.090 57,460 +0.19(+3.84%)
Aug 01, 2008 5.024 5.065 4.877 4.902 31,530 -0.11(-2.28%)
Jul 31, 2008 5.123 5.131 4.992 5.016 26,532 +0.00(+0.00%)
Jul 30, 2008 5.057 5.204 4.959 5.016 60,326 -0.03(-0.65%)
Jul 29, 2008 5.049 5.122 4.959 5.049 29,546 +0.16(+3.35%)
Jul 28, 2008 4.869 5.114 4.861 4.885 51,596 +0.03(+0.67%)
Jul 25, 2008 4.820 5.008 4.746 4.852 30,184 -0.01(-0.17%)
Jul 24, 2008 4.844 4.861 4.713 4.861 22,870 -0.07(-1.33%)
Jul 23, 2008 4.885 5.204 4.885 4.926 82,152 +0.04(+0.84%)
Jul 22, 2008 4.738 4.885 4.705 4.885 13,728 +0.05(+1.02%)
Jul 21, 2008 4.787 4.852 4.738 4.836 19,155 +0.05(+1.03%)
Jul 18, 2008 4.910 4.910 4.762 4.787 19,511 -0.07(-1.52%)
Jul 17, 2008 4.910 4.910 4.730 4.861 27,648 -0.06(-1.16%)
Jul 16, 2008 4.746 4.975 4.640 4.918 88,884 +0.17(+3.62%)
Jul 15, 2008 4.730 4.877 4.443 4.746 22,836 +0.07(+1.40%)
Jul 14, 2008 4.730 4.861 4.582 4.681 83,765 -0.04(-0.87%)
Jul 11, 2008 4.746 4.754 4.623 4.722 33,564 -0.02(-0.52%)
Jul 10, 2008 4.787 4.812 4.746 4.746 24,872 -0.01(-0.17%)
Jul 09, 2008 4.893 4.901 4.754 4.754 31,630 -0.15(-3.00%)
Jul 08, 2008 4.689 4.910 4.672 4.902 33,035 +0.16(+3.28%)
Jul 07, 2008 4.787 4.787 4.582 4.746 43,167 +0.00(+0.00%)
Jul 04, 2008 4.722 4.779 4.641 4.746 13,925 +0.00(+0.00%)
Jul 03, 2008 4.722 4.779 4.641 4.746 13,925 +0.04(+0.87%)
Jul 02, 2008 4.722 4.861 4.672 4.705 57,500 -0.13(-2.71%)
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.