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 31, 2006 5.720 6.096 5.720 5.753 88,915 -0.01(-0.14%)
Jul 28, 2006 5.900 5.900 5.695 5.761 71,470 -0.13(-2.22%)
Jul 27, 2006 5.843 6.440 5.687 5.892 328,114 +0.06(+0.98%)
Jul 26, 2006 5.466 5.933 5.360 5.834 189,632 +0.39(+7.22%)
Jul 25, 2006 5.483 5.556 5.376 5.442 31,638 +0.02(+0.45%)
Jul 24, 2006 5.352 5.564 5.118 5.417 36,447 +0.08(+1.53%)
Jul 21, 2006 5.417 5.491 5.319 5.335 50,714 -0.07(-1.36%)
Jul 20, 2006 5.605 5.605 5.401 5.409 53,704 -0.14(-2.51%)
Jul 19, 2006 5.442 5.687 5.401 5.548 77,182 +0.07(+1.35%)
Jul 18, 2006 5.548 5.589 5.384 5.474 48,880 -0.06(-1.04%)
Jul 17, 2006 5.687 5.687 5.474 5.532 40,178 +0.07(+1.35%)
Jul 14, 2006 5.499 5.622 5.401 5.458 48,836 -0.07(-1.33%)
Jul 13, 2006 5.728 5.785 5.491 5.532 53,318 -0.21(-3.70%)
Jul 12, 2006 5.834 6.006 5.646 5.744 48,954 -0.09(-1.54%)
Jul 11, 2006 5.978 5.978 5.769 5.834 59,284 -0.17(-2.86%)
Jul 10, 2006 5.957 6.121 5.875 6.006 21,020 +0.05(+0.82%)
Jul 07, 2006 6.301 6.301 5.884 5.957 60,052 -0.36(-5.70%)
Jul 06, 2006 6.481 6.489 6.145 6.317 85,444 -0.18(-2.77%)
Jul 05, 2006 6.735 6.735 6.383 6.497 147,754 -0.17(-2.49%)
Jul 03, 2006 6.260 6.751 6.260 6.663 79,389 +0.40(+6.44%)
Jun 30, 2006 6.301 6.342 6.137 6.260 107,968 +0.20(+3.38%)
Jun 29, 2006 6.055 6.104 5.858 6.055 90,431 +0.14(+2.35%)
Jun 28, 2006 6.342 6.342 5.834 5.916 96,444 -0.25(-4.11%)
Jun 27, 2006 5.941 6.448 5.908 6.170 288,465 +0.26(+4.43%)
Jun 26, 2006 5.630 5.955 5.597 5.908 75,767 +0.27(+4.79%)
Jun 23, 2006 5.450 5.761 5.303 5.638 76,850 +0.15(+2.68%)
Jun 22, 2006 5.466 5.622 5.401 5.491 34,746 -0.01(-0.15%)
Jun 21, 2006 5.597 5.597 5.425 5.499 81,550 +0.09(+1.66%)
Jun 20, 2006 5.401 5.614 5.401 5.409 60,943 +0.01(+0.15%)
Jun 19, 2006 6.088 6.088 5.384 5.401 93,224 -0.29(-5.17%)
Jun 16, 2006 5.474 5.818 5.442 5.695 76,806 +0.23(+4.19%)
Jun 15, 2006 5.442 5.646 5.319 5.466 66,089 +0.21(+4.05%)
Jun 14, 2006 5.319 5.442 5.150 5.253 63,394 +0.01(+0.16%)
Jun 13, 2006 5.573 5.573 5.245 5.245 99,304 -0.38(-6.70%)
Jun 12, 2006 5.883 6.137 5.582 5.622 214,900 -0.15(-2.55%)
Jun 09, 2006 5.343 5.933 5.343 5.769 215,265 +0.43(+7.96%)
Jun 08, 2006 5.589 5.622 5.172 5.343 145,604 -0.29(-5.09%)
Jun 07, 2006 5.638 5.777 5.532 5.630 130,292 +0.05(+0.82%)
Jun 06, 2006 5.998 6.072 5.523 5.584 221,032 -0.35(-5.88%)
Jun 05, 2006 6.137 6.342 5.933 5.933 144,263 -0.24(-3.84%)
Jun 02, 2006 6.350 6.407 6.096 6.170 133,778 -0.06(-0.92%)
Jun 01, 2006 6.792 6.792 6.055 6.227 194,486 -0.05(-0.78%)
May 31, 2006 6.440 6.505 6.121 6.276 144,292 -0.17(-2.66%)
May 30, 2006 6.743 6.743 6.424 6.448 46,826 -0.11(-1.62%)
May 26, 2006 6.595 6.694 6.522 6.555 82,487 -0.11(-1.72%)
May 25, 2006 6.440 6.767 6.432 6.669 71,499 +0.27(+4.22%)
May 24, 2006 6.546 6.579 6.137 6.399 109,194 -0.07(-1.14%)
May 23, 2006 6.244 6.710 6.137 6.473 158,411 +0.28(+4.49%)
May 22, 2006 6.800 6.800 6.194 6.194 329,108 -0.72(-10.41%)
May 19, 2006 7.217 7.356 6.816 6.915 288,052 -0.29(-4.09%)
May 18, 2006 7.635 7.692 7.201 7.209 274,423 -0.47(-6.08%)
May 17, 2006 8.093 8.093 7.610 7.676 201,560 -0.30(-3.79%)
May 16, 2006 7.913 8.183 7.815 7.978 192,216 +0.02(+0.31%)
May 15, 2006 8.306 8.453 7.815 7.954 157,215 -0.21(-2.61%)
May 12, 2006 8.412 8.797 8.101 8.167 277,062 -0.33(-3.85%)
May 11, 2006 9.361 9.705 8.388 8.494 796,925 -0.66(-7.24%)
May 10, 2006 8.027 9.402 7.888 9.157 1,401,596 +1.60(+21.24%)
May 09, 2006 7.692 7.856 7.515 7.553 98,592 -0.12(-1.60%)
May 08, 2006 7.651 7.929 7.406 7.676 207,701 +0.12(+1.62%)
May 05, 2006 7.856 7.995 7.430 7.553 162,172 -0.11(-1.49%)
May 04, 2006 8.167 8.273 7.553 7.667 425,173 +0.47(+6.60%)
May 03, 2006 7.463 7.463 7.176 7.193 81,016 -0.17(-2.33%)
May 02, 2006 7.373 7.502 7.266 7.365 118,892 -0.07(-0.99%)
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.