Indicators

China Automotive Sys (NQ: CAAS )

3.520 -0.020 (-0.56%)

Streaming Delayed Price Updated: 2:13 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	17.00	17.68	16.12	16.21	1,075,688	-0.60(-3.57%)
Jan 28, 2010	17.37	17.64	16.62	16.81	634,765	-0.38(-2.21%)
Jan 27, 2010	17.30	17.95	16.63	17.19	1,022,359	+0.02(+0.12%)
Jan 26, 2010	18.33	18.33	16.90	17.17	1,443,226	-1.34(-7.22%)
Jan 25, 2010	18.78	19.66	18.25	18.51	1,013,745	+0.19(+1.02%)
Jan 22, 2010	18.65	20.30	17.31	18.32	2,387,270	-0.09(-0.49%)
Jan 21, 2010	20.09	20.37	18.11	18.41	1,768,218	-1.43(-7.21%)
Jan 20, 2010	20.58	20.96	19.67	19.84	1,203,042	-1.48(-6.94%)
Jan 19, 2010	20.88	21.78	19.98	21.32	1,368,109	+0.29(+1.38%)
Jan 15, 2010	21.85	21.03	21.03	21.03	2,121,000	-2.21(-9.51%)
Jan 14, 2010	24.41	25.75	22.68	23.24	2,060,081	-1.16(-4.75%)
Jan 13, 2010	24.99	25.24	22.34	24.40	1,961,977	-0.29(-1.16%)
Jan 12, 2010	26.16	26.16	23.81	24.69	1,704,856	-1.66(-6.31%)
Jan 11, 2010	25.92	27.17	25.01	26.35	2,556,155	+1.87(+7.64%)
Jan 08, 2010	23.30	24.80	22.71	24.48	1,371,765	+1.63(+7.13%)
Jan 07, 2010	23.02	23.39	22.30	22.85	853,101	-0.19(-0.82%)
Jan 06, 2010	23.98	24.39	22.69	23.04	1,806,459	-0.76(-3.19%)
Jan 05, 2010	21.48	23.95	21.36	23.80	3,661,747	+2.95(+14.15%)

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.