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 +0.070 (+1.99%)
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 (%)
Sep 30, 2005 3.911 4.042 3.691 4.010 31,173 +0.34(+9.37%)
Sep 29, 2005 3.519 3.797 3.437 3.666 16,556 +0.16(+4.43%)
Sep 28, 2005 3.494 3.600 3.420 3.510 9,568 +0.06(+1.66%)
Sep 27, 2005 3.641 3.666 3.453 3.453 19,650 -0.04(-1.17%)
Sep 26, 2005 3.494 3.609 3.486 3.494 18,498 +0.01(+0.23%)
Sep 23, 2005 3.486 3.625 3.486 3.486 6,366 +0.05(+1.43%)
Sep 22, 2005 3.731 3.731 3.420 3.437 18,972 +0.00(+0.00%)
Sep 21, 2005 3.682 3.682 3.355 3.437 20,141 -0.16(-4.33%)
Sep 20, 2005 3.494 3.625 3.486 3.592 14,410 +0.10(+2.81%)
Sep 19, 2005 3.666 3.666 3.380 3.494 46,645 -0.12(-3.39%)
Sep 16, 2005 3.527 3.650 3.519 3.617 27,037 -0.01(-0.23%)
Sep 15, 2005 3.764 3.772 3.478 3.625 44,366 -0.20(-5.14%)
Sep 14, 2005 3.969 3.977 3.691 3.821 41,794 -0.14(-3.51%)
Sep 13, 2005 4.034 4.034 3.936 3.961 7,698 -0.11(-2.81%)
Sep 12, 2005 4.083 4.091 4.075 4.075 4,989 +0.03(+0.81%)
Sep 09, 2005 3.920 4.132 3.920 4.042 23,193 +0.09(+2.28%)
Sep 08, 2005 4.051 4.051 3.928 3.952 17,675 -0.09(-2.15%)
Sep 07, 2005 4.091 4.124 4.026 4.039 25,302 -0.11(-2.64%)
Sep 06, 2005 4.108 4.167 4.108 4.149 7,442 +0.06(+1.40%)
Sep 02, 2005 4.116 4.141 4.059 4.091 12,984 +0.01(+0.20%)
Sep 01, 2005 4.214 4.214 3.985 4.083 20,173 -0.08(-1.96%)
Aug 31, 2005 4.173 4.173 4.124 4.165 5,783 +0.06(+1.39%)
Aug 30, 2005 4.091 4.132 4.067 4.108 5,622 +0.01(+0.20%)
Aug 29, 2005 4.051 4.181 4.026 4.100 26,162 -0.13(-3.09%)
Aug 26, 2005 4.247 4.247 4.100 4.231 5,499 +0.10(+2.38%)
Aug 25, 2005 4.091 4.222 4.091 4.132 23,352 +0.02(+0.40%)
Aug 24, 2005 4.075 4.165 3.951 4.116 18,231 -0.02(-0.59%)
Aug 23, 2005 4.124 4.173 3.887 4.141 32,705 -0.01(-0.20%)
Aug 22, 2005 4.492 4.492 4.132 4.149 28,253 -0.07(-1.55%)
Aug 19, 2005 4.542 4.542 4.141 4.214 48,751 -0.30(-6.70%)
Aug 18, 2005 4.501 4.591 4.501 4.517 5,548 +0.02(+0.55%)
Aug 17, 2005 4.476 4.582 4.419 4.492 13,667 -0.07(-1.61%)
Aug 16, 2005 4.607 4.607 4.501 4.566 13,981 -0.04(-0.89%)
Aug 15, 2005 4.746 4.746 4.582 4.607 20,667 +0.02(+0.54%)
Aug 12, 2005 4.812 4.877 4.419 4.582 79,291 -0.35(-7.13%)
Aug 11, 2005 4.918 5.016 4.812 4.934 28,648 -0.22(-4.29%)
Aug 10, 2005 5.319 5.319 5.155 5.155 19,824 -0.02(-0.47%)
Aug 09, 2005 5.401 5.401 4.910 5.180 72,893 -0.18(-3.36%)
Aug 08, 2005 5.564 5.564 5.360 5.360 12,449 -0.13(-2.38%)
Aug 05, 2005 5.564 5.650 5.483 5.491 10,277 -0.07(-1.18%)
Aug 04, 2005 5.605 5.605 5.491 5.556 5,804 -0.02(-0.38%)
Aug 03, 2005 5.728 5.753 5.474 5.577 26,077 -0.10(-1.79%)
Aug 02, 2005 5.343 5.679 5.343 5.679 44,014 +0.35(+6.61%)
Aug 01, 2005 5.540 5.540 5.319 5.327 55,426 -0.22(-3.98%)
Jul 29, 2005 5.376 5.581 5.376 5.548 9,354 +0.00(+0.00%)
Jul 28, 2005 5.646 5.695 5.532 5.548 12,379 -0.01(-0.15%)
Jul 27, 2005 5.605 5.854 5.548 5.556 29,205 -0.20(-3.55%)
Jul 26, 2005 5.867 5.867 5.540 5.761 18,391 -0.11(-1.81%)
Jul 25, 2005 6.235 6.293 5.605 5.867 45,567 -0.03(-0.55%)
Jul 22, 2005 5.728 5.900 5.720 5.900 26,269 +0.20(+3.59%)
Jul 21, 2005 5.523 6.424 5.515 5.695 62,577 +0.17(+3.11%)
Jul 20, 2005 5.523 5.695 5.523 5.523 15,190 -0.02(-0.30%)
Jul 19, 2005 5.564 5.589 5.523 5.540 16,184 +0.01(+0.15%)
Jul 18, 2005 5.720 5.720 5.483 5.532 20,774 -0.17(-3.01%)
Jul 15, 2005 5.736 5.843 5.638 5.704 17,868 +0.02(+0.29%)
Jul 14, 2005 5.810 5.908 5.687 5.687 15,654 -0.19(-3.20%)
Jul 13, 2005 5.753 5.933 5.753 5.875 12,348 -0.06(-0.97%)
Jul 12, 2005 5.761 5.990 5.761 5.933 17,832 +0.09(+1.54%)
Jul 11, 2005 5.892 5.998 5.728 5.843 37,129 -0.03(-0.56%)
Jul 08, 2005 5.548 5.965 5.548 5.875 75,206 +0.34(+6.06%)
Jul 07, 2005 5.409 5.671 5.319 5.540 15,377 -0.09(-1.60%)
Jul 06, 2005 5.523 5.646 5.523 5.630 22,248 +0.12(+2.23%)
Jul 05, 2005 5.352 5.589 5.341 5.507 9,165 -0.02(-0.44%)
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.