Skip to main content

China Automotive Sys (NQ: CAAS )

4.540 +0.140 (+3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 3.519 3.519 3.232 3.355 5,254 -0.16(-4.65%)
Jul 29, 2004 3.273 3.519 3.232 3.519 10,143 +0.25(+7.50%)
Jul 28, 2004 3.273 3.273 3.273 3.273 1,099 -0.25(-6.98%)
Jul 27, 2004 3.232 3.519 3.232 3.519 9,409 +0.16(+4.88%)
Jul 26, 2004 3.273 3.355 3.273 3.355 3,177 -0.08(-2.38%)
Jul 23, 2004 3.437 3.437 3.437 3.437 244 -0.49(-12.50%)
Jul 22, 2004 3.478 3.928 3.273 3.928 7,087 +0.61(+18.52%)
Jul 21, 2004 3.273 3.682 3.273 3.314 7,454 -0.16(-4.71%)
Jul 20, 2004 3.437 3.969 3.273 3.478 8,798 +0.04(+1.19%)
Jul 19, 2004 3.314 3.437 3.273 3.437 4,032 -0.25(-6.67%)
Jul 16, 2004 3.437 3.682 3.437 3.682 977 +0.25(+7.14%)
Jul 15, 2004 3.600 3.682 3.437 3.437 2,688 -0.26(-7.08%)
Jul 14, 2004 3.699 3.887 3.699 3.699 1,710 -0.19(-4.84%)
Jul 13, 2004 3.764 3.887 3.699 3.887 2,077 -0.12(-3.06%)
Jul 12, 2004 3.699 4.010 3.699 4.010 3,788 +0.29(+7.69%)
Jul 09, 2004 3.723 3.805 3.707 3.723 3,666 +0.00(+0.00%)
Jul 08, 2004 3.723 3.723 3.723 3.723 0 +0.00(+0.00%)
Jul 07, 2004 4.091 4.091 3.723 3.723 2,199 +0.04(+1.11%)
Jul 06, 2004 3.682 3.682 3.682 3.682 244 -0.08(-2.17%)
Jul 02, 2004 4.419 4.419 3.682 3.764 3,299 -0.65(-14.81%)
Jul 01, 2004 4.010 4.419 3.682 4.419 611 +0.53(+13.68%)
Jun 30, 2004 4.010 4.010 3.887 3.887 2,321 -0.12(-3.06%)
Jun 29, 2004 3.600 4.010 3.600 4.010 977 +0.00(+0.00%)
Jun 28, 2004 3.682 4.010 3.600 4.010 27,251 +0.33(+8.89%)
Jun 25, 2004 4.533 4.542 3.682 3.682 20,286 -0.46(-11.07%)
Jun 24, 2004 4.091 4.542 4.091 4.141 11,365 -0.40(-8.83%)
Jun 23, 2004 3.887 4.542 3.887 4.542 10,509 -0.25(-5.13%)
Jun 22, 2004 4.787 4.787 4.787 4.787 244 +0.29(+6.36%)
Jun 21, 2004 4.173 4.705 4.132 4.501 6,843 -0.20(-4.35%)
Jun 18, 2004 4.255 4.705 4.132 4.705 2,199 +0.20(+4.55%)
Jun 17, 2004 4.828 4.828 4.296 4.501 2,199 -0.25(-5.17%)
Jun 16, 2004 4.828 4.828 4.132 4.746 3,177 +0.37(+8.41%)
Jun 15, 2004 4.501 4.910 4.181 4.378 19,308 -0.53(-10.83%)
Jun 14, 2004 4.378 5.073 4.091 4.910 7,210 +0.40(+8.89%)
Jun 10, 2004 4.378 4.509 4.378 4.509 611 -0.28(-5.81%)
Jun 09, 2004 4.787 4.828 4.787 4.787 2,810 +0.00(+0.00%)
Jun 08, 2004 5.155 5.155 4.705 4.787 17,108 -0.29(-5.65%)
Jun 07, 2004 4.828 5.155 4.705 5.073 35,195 +0.45(+9.73%)
Jun 04, 2004 4.501 5.278 4.501 4.623 26,640 +0.12(+2.73%)
Jun 03, 2004 4.501 4.746 4.419 4.501 10,143 -0.20(-4.35%)
Jun 02, 2004 4.091 4.705 3.682 4.705 54,014 +0.61(+15.00%)
Jun 01, 2004 3.600 4.091 3.600 4.091 3,177 +0.41(+11.11%)
May 28, 2004 3.928 3.928 3.478 3.682 5,865 -0.16(-4.26%)
May 27, 2004 3.232 3.846 3.232 3.846 11,853 +0.57(+17.50%)
May 26, 2004 3.273 3.560 3.273 3.273 3,055 -0.16(-4.76%)
May 25, 2004 3.273 3.764 3.273 3.437 10,020 +0.00(+0.00%)
May 24, 2004 3.437 3.437 3.437 3.437 0 +0.00(+0.00%)
May 21, 2004 3.314 3.437 3.314 3.437 4,888 -0.12(-3.45%)
May 20, 2004 3.355 3.846 3.314 3.560 12,220 -0.04(-1.14%)
May 19, 2004 3.519 3.764 3.478 3.600 5,132 +0.08(+2.33%)
May 18, 2004 3.764 3.764 3.314 3.519 9,654 +0.04(+1.18%)
May 17, 2004 3.682 3.846 3.314 3.478 11,976 -0.20(-5.56%)
May 14, 2004 3.600 3.805 3.560 3.682 8,432 +0.07(+2.04%)
May 13, 2004 3.437 3.609 3.437 3.609 10,754 +0.29(+8.89%)
May 12, 2004 3.355 3.486 3.314 3.314 5,010 -0.13(-3.80%)
May 11, 2004 3.396 3.445 3.396 3.445 4,766 -0.20(-5.39%)
May 10, 2004 3.723 3.846 3.437 3.641 16,619 -0.41(-10.10%)
May 07, 2004 4.051 4.173 4.051 4.051 5,254 -0.04(-1.00%)
May 06, 2004 4.173 4.173 4.010 4.091 11,242 +0.00(+0.00%)
May 05, 2004 3.887 4.173 3.887 4.091 6,232 +0.16(+4.17%)
May 04, 2004 4.010 4.173 3.682 3.928 11,609 +0.08(+2.13%)
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.