Indicators

China Automotive Sys (NQ: CAAS )

3.540 +0.020 (+0.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.00	18.90	18.13	18.13	516,634	-0.87(-4.58%)
May 27, 2010	19.15	19.25	18.77	19.00	482,039	+0.60(+3.26%)
May 26, 2010	17.77	18.44	17.39	18.40	904,344	+1.16(+6.73%)
May 25, 2010	16.41	17.35	16.00	17.24	702,150	-0.39(-2.21%)
May 24, 2010	17.35	18.57	17.01	17.63	813,039	+0.23(+1.32%)
May 21, 2010	14.91	17.55	14.60	17.40	1,325,500	+1.86(+11.97%)
May 20, 2010	15.66	16.71	15.43	15.54	1,146,905	-1.97(-11.25%)
May 19, 2010	18.40	18.62	16.89	17.51	890,665	-1.34(-7.11%)
May 18, 2010	19.74	19.80	18.50	18.85	415,207	-0.47(-2.43%)
May 17, 2010	19.59	19.59	18.32	19.32	771,225	-0.09(-0.46%)
May 14, 2010	20.20	20.20	19.10	19.41	630,269	-1.24(-6.00%)
May 13, 2010	20.55	21.45	20.30	20.65	516,233	-0.12(-0.58%)
May 12, 2010	20.50	20.91	20.10	20.77	526,681	+0.72(+3.59%)
May 11, 2010	20.49	20.60	19.40	20.05	515,024	-0.57(-2.76%)
May 10, 2010	20.38	20.93	19.82	20.62	844,660	+1.72(+9.10%)
May 07, 2010	20.40	20.72	18.26	18.90	1,171,318	-1.39(-6.85%)
May 06, 2010	20.60	21.49	17.50	20.29	1,851,548	+0.97(+5.02%)
May 05, 2010	19.08	20.42	17.75	19.32	1,624,312	-1.84(-8.70%)
May 04, 2010	22.20	22.37	21.03	21.16	807,351	-1.56(-6.87%)

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.