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

China Automotive Sys (NQ: CAAS )

3.510 +0.020 (+0.57%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 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 (%)
Jun 29, 2007 5.974 5.974 5.826 5.865 21,684 +0.01(+0.24%)
Jun 28, 2007 5.826 5.851 5.794 5.851 44,015 +0.05(+0.84%)
Jun 27, 2007 5.794 5.883 5.736 5.802 62,352 -0.03(-0.56%)
Jun 26, 2007 5.818 5.854 5.785 5.834 24,678 +0.02(+0.28%)
Jun 25, 2007 5.900 6.031 5.794 5.818 68,457 -0.07(-1.25%)
Jun 22, 2007 5.933 5.974 5.892 5.892 40,522 -0.03(-0.55%)
Jun 21, 2007 5.965 6.047 5.867 5.924 98,148 +0.04(+0.70%)
Jun 20, 2007 6.244 6.260 5.843 5.884 211,048 -0.30(-4.89%)
Jun 19, 2007 5.834 6.432 5.834 6.186 327,754 +0.34(+5.73%)
Jun 18, 2007 5.892 5.900 5.785 5.851 43,138 +0.10(+1.71%)
Jun 15, 2007 5.810 5.884 5.753 5.753 54,014 -0.01(-0.14%)
Jun 14, 2007 5.802 5.810 5.747 5.761 27,007 +0.02(+0.43%)
Jun 13, 2007 5.810 5.810 5.712 5.736 28,962 +0.01(+0.14%)
Jun 12, 2007 5.728 5.902 5.728 5.728 47,537 -0.05(-0.85%)
Jun 11, 2007 5.785 5.834 5.744 5.777 32,325 -0.03(-0.56%)
Jun 08, 2007 5.712 5.875 5.712 5.810 64,716 +0.08(+1.43%)
Jun 07, 2007 5.965 6.006 5.728 5.728 74,667 -0.20(-3.45%)
Jun 06, 2007 5.982 6.031 5.884 5.933 83,265 -0.14(-2.29%)
Jun 05, 2007 5.957 6.112 5.941 6.072 71,691 +0.10(+1.64%)
Jun 04, 2007 5.843 6.025 5.843 5.974 152,636 +0.16(+2.67%)
Jun 01, 2007 5.802 5.884 5.728 5.818 156,454 +0.09(+1.57%)
May 31, 2007 5.736 5.826 5.663 5.728 113,071 +0.00(+0.00%)
May 30, 2007 5.851 5.852 5.605 5.728 221,261 -0.16(-2.64%)
May 29, 2007 5.884 5.941 5.875 5.884 62,245 +0.00(+0.00%)
May 25, 2007 5.892 6.014 5.859 5.884 81,068 +0.02(+0.42%)
May 24, 2007 6.080 6.080 5.785 5.859 152,748 -0.25(-4.02%)
May 23, 2007 6.391 6.456 6.104 6.104 164,212 -0.30(-4.73%)
May 22, 2007 6.432 6.538 6.383 6.407 109,458 -0.06(-0.89%)
May 21, 2007 6.546 6.595 6.424 6.465 125,374 +0.02(+0.25%)
May 18, 2007 6.825 6.837 6.391 6.448 309,833 -0.26(-3.90%)
May 17, 2007 6.432 7.307 6.285 6.710 1,134,430 +0.28(+4.33%)
May 16, 2007 6.538 6.612 6.301 6.432 177,612 +0.13(+2.08%)
May 15, 2007 6.211 6.334 6.096 6.301 407,350 +0.22(+3.63%)
May 14, 2007 5.933 6.612 5.851 6.080 768,583 +0.16(+2.77%)
May 11, 2007 5.933 6.096 5.826 5.916 156,659 +0.01(+0.25%)
May 10, 2007 5.949 5.949 5.728 5.901 110,298 -0.01(-0.11%)
May 09, 2007 5.965 5.990 5.728 5.908 64,727 -0.11(-1.77%)
May 08, 2007 6.088 6.145 5.933 6.014 66,738 -0.12(-2.00%)
May 07, 2007 6.194 6.219 6.137 6.137 88,809 -0.05(-0.74%)
May 04, 2007 6.090 6.211 6.055 6.183 83,980 +0.10(+1.70%)
May 03, 2007 5.900 6.104 5.900 6.080 40,233 +0.18(+3.05%)
May 02, 2007 5.990 6.121 5.769 5.900 144,506 -0.02(-0.28%)
May 01, 2007 6.154 6.252 5.892 5.916 109,913 -0.23(-3.73%)
Apr 30, 2007 6.244 6.301 6.145 6.145 66,128 -0.02(-0.34%)
Apr 27, 2007 6.211 6.240 6.162 6.166 75,735 -0.07(-1.19%)
Apr 26, 2007 6.317 6.325 6.219 6.240 65,883 -0.10(-1.60%)
Apr 25, 2007 6.514 6.514 6.342 6.342 76,595 -0.07(-1.02%)
Apr 24, 2007 6.391 6.448 6.366 6.407 77,170 +0.02(+0.38%)
Apr 23, 2007 6.726 6.726 6.342 6.383 65,829 -0.04(-0.64%)
Apr 20, 2007 6.465 6.546 6.309 6.424 86,759 +0.04(+0.64%)
Apr 19, 2007 6.260 6.546 6.211 6.383 131,758 +0.00(+0.00%)
Apr 18, 2007 6.546 6.572 6.366 6.383 117,242 -0.13(-2.01%)
Apr 17, 2007 6.595 6.600 6.473 6.514 54,967 -0.08(-1.24%)
Apr 16, 2007 6.465 6.595 6.465 6.595 123,201 +0.13(+2.03%)
Apr 13, 2007 6.383 6.558 6.362 6.465 90,661 +0.04(+0.64%)
Apr 12, 2007 6.458 6.669 6.383 6.424 111,770 -0.17(-2.61%)
Apr 11, 2007 6.645 6.645 6.473 6.595 143,307 +0.00(+0.00%)
Apr 10, 2007 6.342 6.628 6.334 6.595 226,749 +0.38(+6.05%)
Apr 09, 2007 6.350 6.424 6.178 6.219 142,480 -0.12(-1.94%)
Apr 05, 2007 6.530 6.604 6.235 6.342 266,019 -0.18(-2.76%)
Apr 04, 2007 6.669 6.669 6.474 6.522 228,894 -0.09(-1.36%)
Apr 03, 2007 7.062 7.070 6.546 6.612 393,380 -0.67(-9.21%)
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.