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

China Automotive Sys (NQ: CAAS )

3.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 30, 2009 8.903 9.336 8.388 8.478 359,083 -0.43(-4.78%)
Oct 29, 2009 8.412 8.919 8.379 8.903 236,601 +0.70(+8.58%)
Oct 28, 2009 8.576 8.960 8.183 8.199 297,793 -0.43(-5.02%)
Oct 27, 2009 9.386 9.386 8.240 8.633 506,158 -0.82(-8.66%)
Oct 26, 2009 10.12 10.21 9.410 9.451 327,503 -0.55(-5.48%)
Oct 23, 2009 10.02 10.29 9.836 10.000 200,655 -0.02(-0.16%)
Oct 22, 2009 10.000 10.08 9.410 10.02 253,780 +0.02(+0.16%)
Oct 21, 2009 9.983 10.43 9.885 10.000 431,213 +0.11(+1.16%)
Oct 20, 2009 9.975 10.51 9.410 9.885 890,085 +0.20(+2.11%)
Oct 19, 2009 9.001 9.770 9.001 9.680 750,826 +1.03(+11.92%)
Oct 16, 2009 8.698 8.698 8.330 8.649 133,058 -0.03(-0.38%)
Oct 15, 2009 8.731 8.737 8.592 8.682 97,975 -0.11(-1.30%)
Oct 14, 2009 8.936 8.936 8.682 8.797 177,063 +0.12(+1.42%)
Oct 13, 2009 8.895 8.969 8.592 8.674 191,283 -0.14(-1.58%)
Oct 12, 2009 8.850 9.116 8.314 8.813 473,060 +0.01(+0.09%)
Oct 09, 2009 7.610 8.879 7.610 8.805 1,385,383 +1.23(+16.20%)
Oct 08, 2009 7.266 7.774 7.201 7.577 215,467 +0.45(+6.31%)
Oct 07, 2009 7.209 7.307 6.957 7.127 50,270 +0.02(+0.23%)
Oct 06, 2009 7.078 7.348 6.915 7.111 84,096 +0.07(+0.93%)
Oct 05, 2009 6.890 7.107 6.809 7.046 79,954 +0.16(+2.26%)
Oct 02, 2009 6.808 7.037 6.546 6.890 113,477 -0.06(-0.82%)
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.