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

China Automotive Sys (NQ: CAAS )

3.985 +0.135 (+3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jan 31, 2005 7.978 8.388 7.978 8.388 62,136 +0.34(+4.28%)
Jan 28, 2005 7.897 8.174 7.897 8.043 28,206 +0.03(+0.40%)
Jan 27, 2005 8.347 8.347 7.962 8.011 22,962 -0.13(-1.61%)
Jan 26, 2005 8.739 8.739 8.027 8.142 30,678 -0.17(-2.07%)
Jan 25, 2005 8.134 8.322 7.888 8.314 40,170 +0.32(+3.99%)
Jan 24, 2005 8.232 8.330 7.888 7.995 40,678 -0.34(-4.03%)
Jan 21, 2005 8.870 8.879 8.265 8.330 37,671 -0.22(-2.58%)
Jan 20, 2005 8.314 8.649 8.265 8.551 76,988 +0.08(+0.97%)
Jan 19, 2005 8.600 8.952 8.265 8.469 100,160 -0.25(-2.82%)
Jan 18, 2005 8.952 8.952 8.592 8.715 69,019 -0.03(-0.37%)
Jan 14, 2005 9.500 9.959 8.510 8.748 848,979 +0.82(+10.32%)
Jan 13, 2005 8.265 8.388 7.815 7.929 120,905 -0.17(-2.12%)
Jan 12, 2005 7.545 8.112 7.201 8.101 161,929 +0.57(+7.61%)
Jan 11, 2005 8.093 8.216 7.373 7.528 209,046 -0.62(-7.63%)
Jan 10, 2005 9.959 9.959 8.068 8.150 331,659 -1.28(-13.54%)
Jan 07, 2005 9.296 9.656 9.296 9.427 50,770 +0.08(+0.88%)
Jan 06, 2005 9.369 9.451 9.091 9.345 47,144 +0.02(+0.18%)
Jan 05, 2005 9.296 9.697 9.067 9.329 64,335 -0.06(-0.61%)
Jan 04, 2005 9.983 10.02 9.001 9.386 138,435 -0.43(-4.34%)
Jan 03, 2005 10.20 10.20 9.656 9.811 69,669 -0.01(-0.08%)
Dec 31, 2004 9.582 10.43 9.214 9.820 220,214 +0.23(+2.39%)
Dec 30, 2004 9.599 10.19 9.582 9.590 81,510 -0.14(-1.46%)
Dec 29, 2004 9.680 9.893 9.574 9.733 61,713 -0.00(-0.05%)
Dec 28, 2004 9.901 10.02 9.664 9.738 89,698 -0.25(-2.46%)
Dec 27, 2004 9.852 10.21 9.852 9.983 55,970 -0.02(-0.24%)
Dec 23, 2004 10.04 10.22 9.901 10.01 55,114 -0.07(-0.73%)
Dec 22, 2004 10.45 10.65 9.934 10.08 184,285 -0.20(-1.91%)
Dec 21, 2004 9.656 10.83 9.410 10.28 435,295 +0.74(+7.72%)
Dec 20, 2004 9.378 9.779 9.345 9.541 104,730 -0.11(-1.19%)
Dec 17, 2004 9.779 9.983 9.026 9.656 105,341 -0.09(-0.92%)
Dec 16, 2004 10.000 10.03 9.533 9.746 89,087 -0.18(-1.81%)
Dec 15, 2004 10.05 10.21 9.525 9.926 145,668 +0.29(+3.06%)
Dec 14, 2004 9.926 10.35 9.468 9.631 230,479 -0.33(-3.29%)
Dec 13, 2004 10.50 10.76 9.901 9.959 235,734 -0.45(-4.32%)
Dec 10, 2004 9.977 11.01 9.977 10.41 383,969 +0.41(+4.09%)
Dec 09, 2004 10.46 10.61 9.746 10.000 260,664 -0.57(-5.40%)
Dec 08, 2004 10.81 11.06 10.33 10.57 364,905 -0.44(-4.03%)
Dec 07, 2004 12.15 12.15 10.94 11.01 360,872 -0.61(-5.21%)
Dec 06, 2004 12.94 12.95 11.46 11.62 920,084 -1.06(-8.33%)
Dec 03, 2004 11.56 12.73 11.07 12.68 1,556,529 +1.42(+12.57%)
Dec 02, 2004 11.24 12.03 10.93 11.26 1,036,912 +0.06(+0.50%)
Dec 01, 2004 12.96 13.03 11.09 11.20 2,264,221 -1.84(-14.11%)
Nov 30, 2004 13.03 14.80 12.45 13.04 8,093,906 +0.05(+0.38%)
Nov 29, 2004 10.47 13.07 9.983 12.99 11,319,272 +6.86(+111.73%)
Nov 26, 2004 6.415 6.415 6.023 6.137 53,770 +0.11(+1.76%)
Nov 24, 2004 6.424 6.424 5.974 6.031 154,712 -0.43(-6.71%)
Nov 23, 2004 5.818 6.751 5.818 6.465 173,042 +0.36(+5.90%)
Nov 22, 2004 6.612 7.029 5.761 6.104 338,142 -0.81(-11.72%)
Nov 19, 2004 7.095 7.553 6.751 6.915 124,893 -0.52(-6.94%)
Nov 18, 2004 7.831 7.831 7.054 7.430 183,063 -0.40(-5.12%)
Nov 17, 2004 8.174 8.174 7.774 7.831 94,831 -0.11(-1.34%)
Nov 16, 2004 8.322 8.322 7.897 7.937 103,996 -0.40(-4.81%)
Nov 15, 2004 9.001 9.001 8.183 8.338 115,239 -0.09(-1.07%)
Nov 12, 2004 9.410 9.492 8.273 8.428 289,871 -0.59(-6.53%)
Nov 11, 2004 7.856 9.123 7.856 9.017 385,680 +1.00(+12.44%)
Nov 10, 2004 8.183 8.265 7.978 8.019 55,481 -0.12(-1.51%)
Nov 09, 2004 8.592 8.592 8.019 8.142 44,727 +0.07(+0.81%)
Nov 08, 2004 7.782 8.870 7.774 8.077 328,121 -0.07(-0.80%)
Nov 05, 2004 7.856 9.329 7.365 8.142 458,514 -0.04(-0.50%)
Nov 04, 2004 8.788 9.165 8.027 8.183 195,773 -0.54(-6.19%)
Nov 03, 2004 9.492 9.500 8.592 8.723 94,709 -0.25(-2.83%)
Nov 02, 2004 9.558 9.631 8.543 8.977 263,230 -0.56(-5.92%)
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.