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

China Automotive Sys (NQ: CAAS )

3.498 -0.071 (-2.00%)
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 25, 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, 2008 5.470 6.060 5.470 5.860 92,674 +0.34(+6.16%)
Jun 27, 2008 5.400 5.570 5.250 5.520 49,700 +0.13(+2.41%)
Jun 26, 2008 5.600 5.650 5.350 5.390 79,024 -0.26(-4.60%)
Jun 25, 2008 5.590 5.720 5.590 5.650 33,192 -0.01(-0.18%)
Jun 24, 2008 5.850 5.850 5.560 5.660 50,592 -0.17(-2.92%)
Jun 23, 2008 5.920 5.999 5.800 5.830 21,484 -0.07(-1.19%)
Jun 20, 2008 5.910 5.980 5.800 5.900 49,730 -0.02(-0.34%)
Jun 19, 2008 6.030 6.070 5.910 5.920 47,724 -0.10(-1.66%)
Jun 18, 2008 6.100 6.114 6.000 6.020 23,351 -0.10(-1.63%)
Jun 17, 2008 6.270 6.270 6.090 6.120 17,898 -0.11(-1.77%)
Jun 16, 2008 6.170 6.340 6.020 6.230 30,236 +0.01(+0.16%)
Jun 13, 2008 6.040 6.250 6.040 6.220 19,006 +0.18(+2.98%)
Jun 12, 2008 6.070 6.180 6.000 6.040 26,694 +0.04(+0.67%)
Jun 11, 2008 6.060 6.190 6.000 6.000 30,596 -0.09(-1.48%)
Jun 10, 2008 6.050 6.220 6.000 6.090 30,845 +0.00(+0.00%)
Jun 09, 2008 6.350 6.360 6.090 6.090 62,928 -0.32(-4.99%)
Jun 06, 2008 6.700 6.710 6.370 6.410 39,659 -0.30(-4.47%)
Jun 05, 2008 6.560 6.750 6.470 6.710 50,569 +0.14(+2.08%)
Jun 04, 2008 6.390 6.580 6.250 6.573 59,512 +0.18(+2.86%)
Jun 03, 2008 6.340 6.450 6.207 6.390 38,868 -0.07(-1.08%)
Jun 02, 2008 6.460 6.480 6.300 6.460 43,785 -0.04(-0.62%)
May 30, 2008 6.480 6.610 6.400 6.500 50,039 +0.00(+0.00%)
May 29, 2008 6.630 6.685 6.490 6.500 40,850 -0.08(-1.22%)
May 28, 2008 6.440 6.800 6.440 6.580 106,327 +0.13(+2.02%)
May 27, 2008 6.460 6.600 6.260 6.450 49,345 -0.03(-0.46%)
May 26, 2008 6.470 6.570 6.260 6.480 67,320 +0.00(+0.00%)
May 23, 2008 6.470 6.570 6.260 6.480 67,320 -0.03(-0.46%)
May 22, 2008 6.300 6.660 6.280 6.510 112,810 +0.21(+3.33%)
May 21, 2008 6.600 6.750 6.200 6.300 177,959 -0.28(-4.26%)
May 20, 2008 6.860 6.900 6.500 6.580 124,607 -0.31(-4.50%)
May 19, 2008 7.330 7.360 6.760 6.890 175,859 -0.20(-2.82%)
May 16, 2008 6.640 7.380 6.610 7.090 430,787 +0.40(+5.98%)
May 15, 2008 6.880 7.040 6.500 6.690 329,052 -0.16(-2.34%)
May 14, 2008 6.450 7.450 6.260 6.850 1,367,420 +1.37(+25.00%)
May 13, 2008 5.300 5.480 5.158 5.480 102,954 +0.21(+3.98%)
May 12, 2008 5.050 5.280 5.020 5.270 91,829 +0.24(+4.77%)
May 09, 2008 5.040 5.050 4.962 5.030 36,830 +0.03(+0.60%)
May 08, 2008 4.860 5.060 4.850 5.000 45,799 +0.10(+2.04%)
May 07, 2008 4.980 5.100 4.890 4.900 70,042 -0.11(-2.20%)
May 06, 2008 5.070 5.250 4.950 5.010 81,244 -0.09(-1.76%)
May 05, 2008 5.210 5.230 5.100 5.100 28,622 -0.09(-1.73%)
May 02, 2008 5.330 5.330 5.180 5.190 40,939 -0.08(-1.50%)
May 01, 2008 5.150 5.310 5.140 5.269 29,152 +0.09(+1.72%)
Apr 30, 2008 5.170 5.240 5.090 5.180 46,797 +0.05(+0.98%)
Apr 29, 2008 4.970 5.180 4.970 5.130 42,243 +0.12(+2.39%)
Apr 28, 2008 4.900 5.090 4.900 5.010 39,516 +0.08(+1.62%)
Apr 25, 2008 5.030 5.080 4.890 4.930 51,721 -0.12(-2.38%)
Apr 24, 2008 5.160 5.160 4.962 5.050 63,057 -0.04(-0.78%)
Apr 23, 2008 5.370 5.390 5.020 5.090 80,073 -0.30(-5.57%)
Apr 22, 2008 5.380 5.420 5.360 5.390 15,915 +0.02(+0.37%)
Apr 21, 2008 5.460 5.460 5.300 5.370 32,805 -0.02(-0.37%)
Apr 18, 2008 5.330 5.460 5.310 5.390 25,466 +0.08(+1.51%)
Apr 17, 2008 5.230 5.430 5.230 5.310 30,982 +0.03(+0.57%)
Apr 16, 2008 5.340 5.490 5.260 5.280 45,592 +0.01(+0.19%)
Apr 15, 2008 5.430 5.430 5.250 5.270 45,905 -0.22(-4.01%)
Apr 14, 2008 5.590 5.750 5.410 5.490 43,078 -0.17(-3.00%)
Apr 11, 2008 5.904 5.910 5.640 5.660 29,071 -0.25(-4.23%)
Apr 10, 2008 6.030 6.060 5.810 5.910 33,755 -0.18(-2.96%)
Apr 09, 2008 5.750 6.090 5.750 6.090 53,642 +0.25(+4.28%)
Apr 08, 2008 6.000 6.000 5.390 5.840 15,042 -0.10(-1.68%)
Apr 07, 2008 6.030 6.140 5.860 5.940 29,395 +0.01(+0.17%)
Apr 04, 2008 5.940 6.160 5.820 5.930 60,222 +0.12(+2.07%)
Apr 03, 2008 5.960 5.960 5.690 5.810 68,477 -0.14(-2.35%)
Apr 02, 2008 5.700 5.960 5.550 5.950 43,670 +0.28(+4.94%)
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.