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

China Automotive Sys (NQ: CAAS )

3.540 +0.050 (+1.43%)
Streaming Delayed Price Updated: 3:29 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 30, 2005 5.564 5.564 5.376 5.523 12,226 +0.15(+2.74%)
Jun 29, 2005 5.605 5.605 5.368 5.376 17,370 -0.21(-3.81%)
Jun 28, 2005 5.564 5.679 5.523 5.589 15,093 +0.11(+1.94%)
Jun 27, 2005 5.409 5.491 5.335 5.483 43,843 -0.02(-0.45%)
Jun 24, 2005 5.450 5.671 5.425 5.507 30,232 -0.08(-1.49%)
Jun 23, 2005 5.884 5.884 5.450 5.591 32,680 -0.17(-2.95%)
Jun 22, 2005 6.244 6.244 5.736 5.761 24,233 -0.13(-2.22%)
Jun 21, 2005 5.933 5.933 5.736 5.892 27,862 +0.03(+0.56%)
Jun 20, 2005 5.892 5.892 5.728 5.859 24,234 +0.15(+2.58%)
Jun 17, 2005 5.695 5.892 5.695 5.712 10,998 +0.02(+0.29%)
Jun 16, 2005 6.006 6.006 5.695 5.695 17,893 +0.00(+0.00%)
Jun 15, 2005 5.810 5.843 5.679 5.695 16,809 -0.11(-1.83%)
Jun 14, 2005 5.802 5.843 5.597 5.802 36,335 +0.01(+0.14%)
Jun 13, 2005 5.834 6.023 5.785 5.793 10,646 -0.03(-0.56%)
Jun 10, 2005 5.810 5.924 5.753 5.826 22,944 +0.07(+1.28%)
Jun 09, 2005 5.875 5.875 5.728 5.753 16,497 +0.02(+0.43%)
Jun 08, 2005 5.851 6.129 5.728 5.728 53,288 -0.16(-2.78%)
Jun 07, 2005 6.530 6.530 5.892 5.892 45,283 -0.27(-4.38%)
Jun 06, 2005 6.456 6.718 6.055 6.162 109,054 -0.29(-4.56%)
Jun 03, 2005 5.221 6.645 5.221 6.456 257,005 +1.15(+21.59%)
Jun 02, 2005 5.409 5.409 5.310 5.310 13,870 -0.16(-3.00%)
Jun 01, 2005 5.221 5.499 5.221 5.474 23,237 +0.25(+4.86%)
May 31, 2005 5.393 5.589 5.221 5.221 31,272 -0.11(-2.15%)
May 27, 2005 5.401 5.401 5.278 5.335 17,252 -0.02(-0.31%)
May 26, 2005 5.556 5.556 5.343 5.352 37,290 -0.01(-0.15%)
May 25, 2005 5.646 5.646 5.294 5.360 9,043 +0.05(+0.92%)
May 24, 2005 5.319 5.450 5.262 5.311 17,841 +0.05(+0.93%)
May 23, 2005 5.368 5.587 5.262 5.262 21,465 -0.14(-2.58%)
May 20, 2005 5.409 5.466 5.368 5.401 17,542 -0.02(-0.30%)
May 19, 2005 5.704 5.736 5.417 5.417 26,714 -0.09(-1.63%)
May 18, 2005 5.196 5.671 5.196 5.507 34,217 +0.13(+2.44%)
May 17, 2005 5.286 5.381 5.278 5.376 4,312 -0.02(-0.45%)
May 16, 2005 5.704 5.704 5.253 5.401 15,438 +0.16(+3.12%)
May 13, 2005 5.393 5.393 5.229 5.237 15,940 +0.06(+1.11%)
May 12, 2005 5.434 5.434 5.163 5.180 23,096 -0.18(-3.36%)
May 11, 2005 5.319 5.728 5.319 5.360 36,684 -0.03(-0.61%)
May 10, 2005 5.319 5.523 5.319 5.393 8,386 -0.07(-1.35%)
May 09, 2005 5.605 5.630 5.393 5.466 13,357 -0.02(-0.45%)
May 06, 2005 5.564 5.597 5.327 5.491 23,122 -0.02(-0.30%)
May 05, 2005 5.646 5.851 5.450 5.507 70,250 -0.18(-3.17%)
May 04, 2005 5.802 5.933 5.671 5.687 24,345 -0.07(-1.14%)
May 03, 2005 5.507 5.998 5.507 5.753 28,501 -0.06(-0.99%)
May 02, 2005 5.532 5.810 5.327 5.810 66,878 +0.13(+2.31%)
Apr 29, 2005 6.137 6.456 5.523 5.679 18,215 -0.12(-2.12%)
Apr 28, 2005 6.645 6.645 5.540 5.802 103,999 -0.55(-8.63%)
Apr 27, 2005 6.162 6.726 6.031 6.350 25,953 -0.01(-0.21%)
Apr 26, 2005 6.325 6.604 5.933 6.363 104,358 +0.35(+5.80%)
Apr 25, 2005 5.695 6.424 5.695 6.014 92,762 +0.45(+8.09%)
Apr 22, 2005 5.564 6.268 5.114 5.564 160,465 +0.15(+2.72%)
Apr 21, 2005 5.123 5.483 5.123 5.417 23,514 +0.29(+5.75%)
Apr 20, 2005 5.483 5.564 5.114 5.123 47,594 -0.16(-2.95%)
Apr 19, 2005 5.483 5.483 5.024 5.278 39,088 +0.05(+0.94%)
Apr 18, 2005 5.442 5.556 5.123 5.229 58,791 -0.27(-4.91%)
Apr 15, 2005 5.278 6.104 5.278 5.499 80,818 -0.56(-9.31%)
Apr 14, 2005 6.014 6.522 5.892 6.064 51,593 -0.11(-1.85%)
Apr 13, 2005 6.784 6.784 6.014 6.178 103,428 -0.63(-9.25%)
Apr 12, 2005 6.915 6.955 6.669 6.808 25,191 -0.16(-2.23%)
Apr 11, 2005 6.972 7.029 6.931 6.964 5,823 -0.07(-0.93%)
Apr 08, 2005 7.103 7.111 6.988 7.029 14,492 -0.09(-1.26%)
Apr 07, 2005 6.988 7.242 6.955 7.119 26,444 +0.07(+1.05%)
Apr 06, 2005 7.283 7.283 6.980 7.046 54,124 -0.19(-2.60%)
Apr 05, 2005 7.078 7.299 7.062 7.234 26,170 +0.15(+2.08%)
Apr 04, 2005 7.152 7.234 7.046 7.086 23,321 +0.01(+0.12%)
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.